KissMeData/065690/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	-1	5	-0.08	14557597	12236	135.88	1191	1224	1180	1548	834	1191	1189.73	0.33	0	-348	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	167	-1.32	0.29	12	0.09	-899.00	4158.00	2260	20230619	-47.35	1100	20240320	8.18	1988	-40.14	20240105	1100	8.18	20240320	2260	-47.35	20230619	1100	8.18	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
3	20240430	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	8	2	0.67	12511322	10522	116.85	1191	1224	1180	1548	834	1191	1189.06	0.33	0	239	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	168	-1.33	0.29	12	0.07	-899.00	4158.00	2260	20230619	-46.95	1100	20240320	9.00	1988	-39.69	20240105	1100	9.00	20240320	2260	-46.95	20230619	1100	9.00	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
4	20240430	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	8	2	0.67	11575110	9736	108.12	1191	1224	1180	1548	834	1191	1188.90	0.33	0	237	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	168	-1.33	0.29	12	0.07	-899.00	4158.00	2260	20230619	-46.95	1100	20240320	9.00	1988	-39.69	20240105	1100	9.00	20240320	2260	-46.95	20230619	1100	9.00	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
5	20240430	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	8	2	0.67	10702579	9004	99.99	1191	1224	1180	1548	834	1191	1188.65	0.33	0	-4	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	168	-1.33	0.29	12	0.06	-899.00	4158.00	2260	20230619	-46.95	1100	20240320	9.00	1988	-39.69	20240105	1100	9.00	20240320	2260	-46.95	20230619	1100	9.00	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
6	20240430	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	8	2	0.67	10696584	8999	99.93	1191	1224	1180	1548	834	1191	1188.64	0.33	0	-4	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	168	-1.33	0.29	12	0.06	-899.00	4158.00	2260	20230619	-46.95	1100	20240320	9.00	1988	-39.69	20240105	1100	9.00	20240320	2260	-46.95	20230619	1100	9.00	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
7	20240430	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	9	2	0.76	10625843	8940	99.28	1191	1224	1180	1548	834	1191	1188.57	0.33	0	-4	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	169	-1.33	0.29	12	0.06	-899.00	4158.00	2260	20230619	-46.90	1100	20240320	9.09	1988	-39.64	20240105	1100	9.09	20240320	2260	-46.90	20230619	1100	9.09	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
8	20240430	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	9	2	0.76	10570849	8894	98.77	1191	1224	1180	1548	834	1191	1188.54	0.33	0	-4	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	169	-1.33	0.29	12	0.06	-899.00	4158.00	2260	20230619	-46.90	1100	20240320	9.09	1988	-39.64	20240105	1100	9.09	20240320	2260	-46.90	20230619	1100	9.09	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
9	20240430	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1224	33	2	2.77	10130975	8525	94.67	1191	1224	1180	1548	834	1191	1188.38	0.33	0	-4	1207	1198	1185	1176	1163	1203	1181	70	357	500	800	1	1	14049331	172	-1.36	0.29	12	0.06	-899.00	4158.00	2260	20230619	-45.84	1100	20240320	11.27	1988	-38.43	20240105	1100	11.27	20240320	2260	-45.84	20230619	1100	11.27	20240320	0.00	N	065690	500	70 억		46461	N	N	0	N	00	N
10	20240429	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	8	2	0.68	10636657	9005	30.50	1183	1194	1172	1537	829	1183	1181.19	0.33	0	-355	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.06	-899.00	4158.00	2260	20230619	-47.30	1100	20240320	8.27	1988	-40.09	20240105	1100	8.27	20240320	2260	-47.30	20230619	1100	8.27	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
11	20240429	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	8	2	0.68	10131673	8581	29.06	1183	1194	1172	1537	829	1183	1180.71	0.33	0	-256	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.06	-899.00	4158.00	2260	20230619	-47.30	1100	20240320	8.27	1988	-40.09	20240105	1100	8.27	20240320	2260	-47.30	20230619	1100	8.27	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
12	20240429	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	6	2	0.51	9725863	8240	27.90	1183	1194	1172	1537	829	1183	1180.32	0.33	0	35	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.06	-899.00	4158.00	2260	20230619	-47.39	1100	20240320	8.09	1988	-40.19	20240105	1100	8.09	20240320	2260	-47.39	20230619	1100	8.09	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
13	20240429	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-5	5	-0.42	9691388	8211	27.81	1183	1194	1172	1537	829	1183	1180.29	0.33	0	35	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	166	-1.31	0.28	12	0.06	-899.00	4158.00	2260	20230619	-47.88	1100	20240320	7.09	1988	-40.74	20240105	1100	7.09	20240320	2260	-47.88	20230619	1100	7.09	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
14	20240429	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	7	2	0.59	9444975	8002	27.10	1183	1194	1172	1537	829	1183	1180.33	0.33	0	35	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.06	-899.00	4158.00	2260	20230619	-47.35	1100	20240320	8.18	1988	-40.14	20240105	1100	8.18	20240320	2260	-47.35	20230619	1100	8.18	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
15	20240429	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	8	2	0.68	9411640	7974	27.00	1183	1194	1172	1537	829	1183	1180.29	0.33	0	35	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.06	-899.00	4158.00	2260	20230619	-47.30	1100	20240320	8.27	1988	-40.09	20240105	1100	8.27	20240320	2260	-47.30	20230619	1100	8.27	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
16	20240429	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	2	2	0.17	6042750	5103	17.28	1183	1194	1182	1537	829	1183	1184.16	0.33	0	35	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	166	-1.32	0.28	12	0.04	-899.00	4158.00	2260	20230619	-47.57	1100	20240320	7.73	1988	-40.39	20240105	1100	7.73	20240320	2260	-47.57	20230619	1100	7.73	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
17	20240429	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	3	2	0.25	4520699	3821	12.94	1183	1186	1182	1537	829	1183	1183.12	0.33	0	108	1233	1207	1169	1143	1105	1189	1125	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.03	-899.00	4158.00	2260	20230619	-47.52	1100	20240320	7.82	1988	-40.34	20240105	1100	7.82	20240320	2260	-47.52	20230619	1100	7.82	20240320	0.00	N	065690	500	70 억		46721	N	N	0	N	00	N
18	20240426	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1183	-12	5	-1.00	34664706	29528	313.36	1186	1195	1131	1553	837	1195	1173.96	0.33	0	-73	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	166	-1.32	0.28	12	0.21	-899.00	4158.00	2260	20230619	-47.65	1100	20240320	7.55	1988	-40.49	20240105	1100	7.55	20240320	2260	-47.65	20230619	1100	7.55	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
19	20240426	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	-10	5	-0.84	32125879	27370	290.46	1186	1195	1131	1553	837	1195	1173.76	0.33	0	-80	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	166	-1.32	0.28	12	0.19	-899.00	4158.00	2260	20230619	-47.57	1100	20240320	7.73	1988	-40.39	20240105	1100	7.73	20240320	2260	-47.57	20230619	1100	7.73	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
20	20240426	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1187	-8	5	-0.67	31666410	26980	286.32	1186	1195	1131	1553	837	1195	1173.70	0.33	0	-83	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	167	-1.32	0.29	12	0.19	-899.00	4158.00	2260	20230619	-47.48	1100	20240320	7.91	1988	-40.29	20240105	1100	7.91	20240320	2260	-47.48	20230619	1100	7.91	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
21	20240426	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	-9	5	-0.75	31330641	26697	283.32	1186	1195	1131	1553	837	1195	1173.56	0.33	0	-83	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	167	-1.32	0.29	12	0.19	-899.00	4158.00	2260	20230619	-47.52	1100	20240320	7.82	1988	-40.34	20240105	1100	7.82	20240320	2260	-47.52	20230619	1100	7.82	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
22	20240426	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	-9	5	-0.75	30875918	26310	279.21	1186	1195	1131	1553	837	1195	1173.54	0.33	0	-83	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	167	-1.32	0.29	12	0.19	-899.00	4158.00	2260	20230619	-47.52	1100	20240320	7.82	1988	-40.34	20240105	1100	7.82	20240320	2260	-47.52	20230619	1100	7.82	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
23	20240426	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	-21	5	-1.76	29538245	25180	267.22	1186	1195	1131	1553	837	1195	1173.08	0.33	0	-83	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	165	-1.31	0.28	12	0.18	-899.00	4158.00	2260	20230619	-48.05	1100	20240320	6.73	1988	-40.95	20240105	1100	6.73	20240320	2260	-48.05	20230619	1100	6.73	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
24	20240426	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1192	-3	5	-0.25	28202843	24046	255.18	1186	1195	1131	1553	837	1195	1172.87	0.33	0	-128	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	167	-1.33	0.29	12	0.17	-899.00	4158.00	2260	20230619	-47.26	1100	20240320	8.36	1988	-40.04	20240105	1100	8.36	20240320	2260	-47.26	20230619	1100	8.36	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
25	20240426	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	-5	5	-0.42	3636804	3064	32.52	1186	1190	1186	1553	837	1195	1186.95	0.33	0	-246	1205	1200	1190	1185	1175	1202	1187	70	358	500	810	1	1	14049331	167	-1.32	0.29	12	0.02	-899.00	4158.00	2260	20230619	-47.35	1100	20240320	8.18	1988	-40.14	20240105	1100	8.18	20240320	2260	-47.35	20230619	1100	8.18	20240320	0.00	N	065690	500	70 억		46792	N	N	0	N	00	N
26	20240425	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	14	2	1.19	11184267	9412	33.47	1181	1195	1180	1535	827	1181	1186.93	0.33	0	-630	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	168	-1.33	0.29	12	0.07	-899.00	4158.00	2260	20230619	-47.12	1100	20240320	8.64	1988	-39.89	20240105	1100	8.64	20240320	2260	-47.12	20230619	1100	8.64	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
27	20240425	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	10	2	0.85	5635424	4760	16.93	1181	1193	1180	1535	827	1181	1183.91	0.33	0	-273	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.03	-899.00	4158.00	2260	20230619	-47.30	1100	20240320	8.27	1988	-40.09	20240105	1100	8.27	20240320	2260	-47.30	20230619	1100	8.27	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
28	20240425	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1192	11	2	0.93	5622331	4749	16.89	1181	1193	1180	1535	827	1181	1183.90	0.33	0	-273	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	167	-1.33	0.29	12	0.03	-899.00	4158.00	2260	20230619	-47.26	1100	20240320	8.36	1988	-40.04	20240105	1100	8.36	20240320	2260	-47.26	20230619	1100	8.36	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
29	20240425	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1192	11	2	0.93	5617563	4745	16.87	1181	1193	1180	1535	827	1181	1183.89	0.33	0	-273	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	167	-1.33	0.29	12	0.03	-899.00	4158.00	2260	20230619	-47.26	1100	20240320	8.36	1988	-40.04	20240105	1100	8.36	20240320	2260	-47.26	20230619	1100	8.36	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
30	20240425	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1193	12	2	1.02	5613985	4742	16.86	1181	1193	1180	1535	827	1181	1183.89	0.33	0	-273	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	168	-1.33	0.29	12	0.03	-899.00	4158.00	2260	20230619	-47.21	1100	20240320	8.45	1988	-39.99	20240105	1100	8.45	20240320	2260	-47.21	20230619	1100	8.45	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
31	20240425	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1183	2	2	0.17	4181380	3536	12.58	1181	1188	1180	1535	827	1181	1182.52	0.33	0	-211	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	166	-1.32	0.28	12	0.03	-899.00	4158.00	2260	20230619	-47.65	1100	20240320	7.55	1988	-40.49	20240105	1100	7.55	20240320	2260	-47.65	20230619	1100	7.55	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
32	20240425	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1184	3	2	0.25	1126873	954	3.39	1181	1188	1180	1535	827	1181	1181.21	0.33	0	-132	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	166	-1.32	0.28	12	0.01	-899.00	4158.00	2260	20230619	-47.61	1100	20240320	7.64	1988	-40.44	20240105	1100	7.64	20240320	2260	-47.61	20230619	1100	7.64	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
33	20240425	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1188	7	2	0.59	1075938	911	3.24	1181	1188	1180	1535	827	1181	1181.05	0.33	0	-132	1313	1247	1208	1142	1103	1227	1122	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.01	-899.00	4158.00	2260	20230619	-47.43	1100	20240320	8.00	1988	-40.24	20240105	1100	8.00	20240320	2260	-47.43	20230619	1100	8.00	20240320	0.00	N	065690	500	70 억		47063	N	N	0	N	00	N
34	20240424	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	2	2	0.17	33670214	27722	493.63	1274	1274	1169	1532	826	1179	1214.57	0.34	0	-986	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	166	-1.31	0.28	12	0.20	-899.00	4158.00	2260	20230619	-47.74	1100	20240320	7.36	1988	-40.59	20240105	1100	7.36	20240320	2260	-47.74	20230619	1100	7.36	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
35	20240424	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	11	2	0.93	32639709	26850	478.10	1274	1274	1169	1532	826	1179	1215.63	0.34	0	-985	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	167	-1.32	0.29	12	0.19	-899.00	4158.00	2260	20230619	-47.35	1100	20240320	8.18	1988	-40.14	20240105	1100	8.18	20240320	2260	-47.35	20230619	1100	8.18	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
36	20240424	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	18	2	1.53	30847078	25333	451.09	1274	1274	1169	1532	826	1179	1217.66	0.34	0	-734	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	168	-1.33	0.29	12	0.18	-899.00	4158.00	2260	20230619	-47.04	1100	20240320	8.82	1988	-39.79	20240105	1100	8.82	20240320	2260	-47.04	20230619	1100	8.82	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
37	20240424	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	11	2	0.93	30421323	24974	444.69	1274	1274	1169	1532	826	1179	1218.12	0.34	0	-876	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	167	-1.32	0.29	12	0.18	-899.00	4158.00	2260	20230619	-47.35	1100	20240320	8.18	1988	-40.14	20240105	1100	8.18	20240320	2260	-47.35	20230619	1100	8.18	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
38	20240424	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	21	2	1.78	29037714	23798	423.75	1274	1274	1169	1532	826	1179	1220.17	0.34	0	-876	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	169	-1.33	0.29	12	0.17	-899.00	4158.00	2260	20230619	-46.90	1100	20240320	9.09	1988	-39.64	20240105	1100	9.09	20240320	2260	-46.90	20230619	1100	9.09	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
39	20240424	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1194	15	2	1.27	28176757	23078	410.93	1274	1274	1169	1532	826	1179	1220.94	0.34	0	-876	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	168	-1.33	0.29	12	0.16	-899.00	4158.00	2260	20230619	-47.17	1100	20240320	8.55	1988	-39.94	20240105	1100	8.55	20240320	2260	-47.17	20230619	1100	8.55	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
40	20240424	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1194	15	2	1.27	24668499	20104	357.98	1274	1274	1179	1532	826	1179	1227.04	0.34	0	-714	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	168	-1.33	0.29	12	0.14	-899.00	4158.00	2260	20230619	-47.17	1100	20240320	8.55	1988	-39.94	20240105	1100	8.55	20240320	2260	-47.17	20230619	1100	8.55	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
41	20240424	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	12	2	1.02	17241839	13881	247.17	1274	1274	1183	1532	826	1179	1242.12	0.34	0	-539	1198	1188	1176	1166	1154	1182	1160	70	353	500	800	1	1	14049331	167	-1.32	0.29	12	0.10	-899.00	4158.00	2260	20230619	-47.30	1100	20240320	8.27	1988	-40.09	20240105	1100	8.27	20240320	2260	-47.30	20230619	1100	8.27	20240320	0.00	N	065690	500	70 억		47810	N	N	0	N	00	N
42	20240423	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	9	2	0.77	6203856	5291	94.52	1186	1186	1164	1521	819	1170	1172.53	0.34	0	46	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	166	-1.31	0.28	12	0.04	-899.00	4158.00	2260	20230619	-47.83	1100	20240320	7.18	1988	-40.69	20240105	1100	7.18	20240320	2260	-47.83	20230619	1100	7.18	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
43	20240423	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	0	3	0.00	5176358	4417	78.90	1186	1186	1164	1521	819	1170	1171.92	0.34	0	30	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.23	1100	20240320	6.36	1988	-41.15	20240105	1100	6.36	20240320	2260	-48.23	20230619	1100	6.36	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
44	20240423	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	10	2	0.85	4951618	4225	75.47	1186	1186	1164	1521	819	1170	1171.98	0.34	0	30	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	166	-1.31	0.28	12	0.03	-899.00	4158.00	2260	20230619	-47.79	1100	20240320	7.27	1988	-40.64	20240105	1100	7.27	20240320	2260	-47.79	20230619	1100	7.27	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
45	20240423	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	10	2	0.85	4762641	4064	72.60	1186	1186	1164	1521	819	1170	1171.91	0.34	0	-7	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	166	-1.31	0.28	12	0.03	-899.00	4158.00	2260	20230619	-47.79	1100	20240320	7.27	1988	-40.64	20240105	1100	7.27	20240320	2260	-47.79	20230619	1100	7.27	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
46	20240423	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	10	2	0.85	4762641	4064	72.60	1186	1186	1164	1521	819	1170	1171.91	0.34	0	-7	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	166	-1.31	0.28	12	0.03	-899.00	4158.00	2260	20230619	-47.79	1100	20240320	7.27	1988	-40.64	20240105	1100	7.27	20240320	2260	-47.79	20230619	1100	7.27	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
47	20240423	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1164	-6	5	-0.51	4735504	4041	72.19	1186	1186	1164	1521	819	1170	1171.86	0.34	0	-7	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	164	-1.29	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.50	1100	20240320	5.82	1988	-41.45	20240105	1100	5.82	20240320	2260	-48.50	20230619	1100	5.82	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
48	20240423	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	11	2	0.94	1379149	1173	20.95	1186	1186	1170	1521	819	1170	1175.75	0.34	0	-7	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	166	-1.31	0.28	12	0.01	-899.00	4158.00	2260	20230619	-47.74	1100	20240320	7.36	1988	-40.59	20240105	1100	7.36	20240320	2260	-47.74	20230619	1100	7.36	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
49	20240423	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	16	2	1.37	73532	62	1.11	1186	1186	1186	1521	819	1170	1186.00	0.34	0	-7	1196	1183	1170	1157	1144	1183	1157	70	351	500	790	1	1	14049331	167	-1.32	0.29	12	0.00	-899.00	4158.00	2260	20230619	-47.52	1100	20240320	7.82	1988	-40.34	20240105	1100	7.82	20240320	2260	-47.52	20230619	1100	7.82	20240320	0.00	N	065690	500	70 억		47764	N	N	0	N	00	N
50	20240422	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	0	3	0.00	6553591	5598	12.21	1170	1183	1157	1521	819	1170	1170.70	0.34	0	-195	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.23	1100	20240320	6.36	1988	-41.15	20240105	1100	6.36	20240320	2260	-48.23	20230619	1100	6.36	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
51	20240422	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	-1	5	-0.09	6417213	5481	11.95	1170	1183	1157	1521	819	1170	1170.81	0.34	0	-197	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.27	1100	20240320	6.27	1988	-41.20	20240105	1100	6.27	20240320	2260	-48.27	20230619	1100	6.27	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
52	20240422	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	2	2	0.17	5869936	5009	10.92	1170	1183	1161	1521	819	1170	1171.88	0.34	0	-197	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	165	-1.30	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.14	1100	20240320	6.55	1988	-41.05	20240105	1100	6.55	20240320	2260	-48.14	20230619	1100	6.55	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
53	20240422	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	2	2	0.17	5869936	5009	10.92	1170	1183	1161	1521	819	1170	1171.88	0.34	0	-197	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	165	-1.30	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.14	1100	20240320	6.55	1988	-41.05	20240105	1100	6.55	20240320	2260	-48.14	20230619	1100	6.55	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
54	20240422	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	2	2	0.17	5860571	5001	10.90	1170	1183	1161	1521	819	1170	1171.88	0.34	0	-197	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	165	-1.30	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.14	1100	20240320	6.55	1988	-41.05	20240105	1100	6.55	20240320	2260	-48.14	20230619	1100	6.55	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
55	20240422	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	4	2	0.34	5151295	4396	9.59	1170	1183	1161	1521	819	1170	1171.81	0.34	0	-197	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	165	-1.31	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.05	1100	20240320	6.73	1988	-40.95	20240105	1100	6.73	20240320	2260	-48.05	20230619	1100	6.73	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
56	20240422	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1183	13	2	1.11	5111355	4362	9.51	1170	1183	1161	1521	819	1170	1171.79	0.34	0	-197	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	166	-1.32	0.28	12	0.03	-899.00	4158.00	2260	20230619	-47.65	1100	20240320	7.55	1988	-40.49	20240105	1100	7.55	20240320	2260	-47.65	20230619	1100	7.55	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
57	20240422	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	2	2	0.17	2911799	2488	5.43	1170	1173	1161	1521	819	1170	1170.34	0.34	0	-144	1221	1195	1171	1145	1121	1183	1133	70	351	500	790	1	1	14049331	165	-1.30	0.28	12	0.02	-899.00	4158.00	2260	20230619	-48.14	1100	20240320	6.55	1988	-41.05	20240105	1100	6.55	20240320	2260	-48.14	20230619	1100	6.55	20240320	0.00	N	065690	500	70 억		47969	N	N	0	N	00	N
58	20240419	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	-3	5	-0.26	53336725	45861	574.20	1175	1197	1147	1524	822	1173	1163.01	0.34	0	98	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.33	-899.00	4158.00	2260	20230619	-48.23	1100	20240320	6.36	1988	-41.15	20240105	1100	6.36	20240320	2260	-48.23	20230619	1100	6.36	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
59	20240419	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1163	-10	5	-0.85	51743672	44492	557.06	1175	1197	1147	1524	822	1173	1162.99	0.34	0	96	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	163	-1.29	0.28	12	0.32	-899.00	4158.00	2260	20230619	-48.54	1100	20240320	5.73	1988	-41.50	20240105	1100	5.73	20240320	2260	-48.54	20230619	1100	5.73	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
60	20240419	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1163	-10	5	-0.85	46236324	39754	497.73	1175	1197	1147	1524	822	1173	1163.06	0.34	0	1400	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	163	-1.29	0.28	12	0.28	-899.00	4158.00	2260	20230619	-48.54	1100	20240320	5.73	1988	-41.50	20240105	1100	5.73	20240320	2260	-48.54	20230619	1100	5.73	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
61	20240419	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1163	-10	5	-0.85	45693749	39285	491.86	1175	1197	1147	1524	822	1173	1163.13	0.34	0	1400	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	163	-1.29	0.28	12	0.28	-899.00	4158.00	2260	20230619	-48.54	1100	20240320	5.73	1988	-41.50	20240105	1100	5.73	20240320	2260	-48.54	20230619	1100	5.73	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
62	20240419	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1159	-14	5	-1.19	41708316	35823	448.52	1175	1197	1148	1524	822	1173	1164.29	0.34	0	1432	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	163	-1.29	0.28	12	0.25	-899.00	4158.00	2260	20230619	-48.72	1100	20240320	5.36	1988	-41.70	20240105	1100	5.36	20240320	2260	-48.72	20230619	1100	5.36	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
63	20240419	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	-8	5	-0.68	38833871	33325	417.24	1175	1197	1150	1524	822	1173	1165.31	0.34	0	1290	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.24	-899.00	4158.00	2260	20230619	-48.45	1100	20240320	5.91	1988	-41.40	20240105	1100	5.91	20240320	2260	-48.45	20230619	1100	5.91	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
64	20240419	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	6	2	0.51	38816366	33310	417.05	1175	1197	1150	1524	822	1173	1165.31	0.34	0	1290	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	166	-1.31	0.28	12	0.24	-899.00	4158.00	2260	20230619	-47.83	1100	20240320	7.18	1988	-40.69	20240105	1100	7.18	20240320	2260	-47.83	20230619	1100	7.18	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
65	20240419	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	24	2	2.05	7887886	6712	84.04	1175	1197	1173	1524	822	1173	1175.19	0.34	0	1386	1203	1188	1174	1159	1145	1195	1166	70	351	500	790	1	1	14049331	168	-1.33	0.29	12	0.05	-899.00	4158.00	2260	20230619	-47.04	1100	20240320	8.82	1988	-39.79	20240105	1100	8.82	20240320	2260	-47.04	20230619	1100	8.82	20240320	0.00	N	065690	500	70 억		47871	N	N	0	N	00	N
66	20240418	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	5	2	0.43	9339790	7986	3.53	1168	1189	1160	1518	818	1168	1169.52	0.34	0	-183	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	165	-1.30	0.28	12	0.06	-899.00	4158.00	2260	20230619	-48.10	1100	20240320	6.64	1988	-41.00	20240105	1100	6.64	20240320	2260	-48.10	20230619	1100	6.64	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
67	20240418	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	1	2	0.09	9210762	7876	3.49	1168	1189	1160	1518	818	1168	1169.47	0.34	0	-183	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.06	-899.00	4158.00	2260	20230619	-48.27	1100	20240320	6.27	1988	-41.20	20240105	1100	6.27	20240320	2260	-48.27	20230619	1100	6.27	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
68	20240418	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1164	-4	5	-0.34	7313182	6247	2.76	1168	1189	1164	1518	818	1168	1170.67	0.34	0	-183	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	164	-1.29	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.50	1100	20240320	5.82	1988	-41.45	20240105	1100	5.82	20240320	2260	-48.50	20230619	1100	5.82	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
69	20240418	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1176	8	2	0.68	3966196	3385	1.50	1168	1189	1168	1518	818	1168	1171.70	0.34	0	37	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	165	-1.31	0.28	12	0.02	-899.00	4158.00	2260	20230619	-47.96	1100	20240320	6.91	1988	-40.85	20240105	1100	6.91	20240320	2260	-47.96	20230619	1100	6.91	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
70	20240418	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	9	2	0.77	3730996	3185	1.41	1168	1189	1168	1518	818	1168	1171.43	0.34	0	37	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	165	-1.31	0.28	12	0.02	-899.00	4158.00	2260	20230619	-47.92	1100	20240320	7.00	1988	-40.79	20240105	1100	7.00	20240320	2260	-47.92	20230619	1100	7.00	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
71	20240418	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	9	2	0.77	3295415	2815	1.25	1168	1189	1168	1518	818	1168	1170.66	0.34	0	37	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	165	-1.31	0.28	12	0.02	-899.00	4158.00	2260	20230619	-47.92	1100	20240320	7.00	1988	-40.79	20240105	1100	7.00	20240320	2260	-47.92	20230619	1100	7.00	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
72	20240418	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	13	2	1.11	2387249	2043	0.90	1168	1189	1168	1518	818	1168	1168.50	0.34	0	37	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	166	-1.31	0.28	12	0.01	-899.00	4158.00	2260	20230619	-47.74	1100	20240320	7.36	1988	-40.59	20240105	1100	7.36	20240320	2260	-47.74	20230619	1100	7.36	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
73	20240418	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	0	3	0.00	2062688	1766	0.78	1168	1168	1168	1518	818	1168	1168.00	0.34	0	0	1352	1259	1207	1114	1062	1306	1161	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.01	-899.00	4158.00	2260	20230619	-48.32	1100	20240320	6.18	1988	-41.25	20240105	1100	6.18	20240320	2260	-48.32	20230619	1100	6.18	20240320	0.00	N	065690	500	70 억		48054	N	N	0	N	00	N
74	20240417	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	1	2	0.09	272577210	225789	2184.07	1167	1300	1155	1517	817	1167	1207.28	0.42	0	-10533	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	1.61	-899.00	4158.00	2260	20230619	-48.32	1100	20240320	6.18	1988	-41.25	20240105	1100	6.18	20240320	2260	-48.32	20230619	1100	6.18	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
75	20240417	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1175	8	2	0.69	266643571	220709	2134.93	1167	1300	1155	1517	817	1167	1208.12	0.42	0	-9240	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	165	-1.31	0.28	12	1.57	-899.00	4158.00	2260	20230619	-48.01	1100	20240320	6.82	1988	-40.90	20240105	1100	6.82	20240320	2260	-48.01	20230619	1100	6.82	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
76	20240417	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	2	2	0.17	263229019	217795	2106.74	1167	1300	1155	1517	817	1167	1208.61	0.42	0	-9127	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	1.55	-899.00	4158.00	2260	20230619	-48.27	1100	20240320	6.27	1988	-41.20	20240105	1100	6.27	20240320	2260	-48.27	20230619	1100	6.27	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
77	20240417	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	1	2	0.09	241534160	199242	1927.28	1167	1300	1155	1517	817	1167	1212.27	0.42	0	-10308	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	1.42	-899.00	4158.00	2260	20230619	-48.32	1100	20240320	6.18	1988	-41.25	20240105	1100	6.18	20240320	2260	-48.32	20230619	1100	6.18	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
78	20240417	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	15	2	1.29	15782593	13560	131.17	1167	1182	1155	1517	817	1167	1163.91	0.42	0	-227	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	166	-1.31	0.28	12	0.10	-899.00	4158.00	2260	20230619	-47.70	1100	20240320	7.45	1988	-40.54	20240105	1100	7.45	20240320	2260	-47.70	20230619	1100	7.45	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
79	20240417	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1166	-1	5	-0.09	9005730	7751	74.98	1167	1167	1155	1517	817	1167	1161.88	0.42	0	-227	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.06	-899.00	4158.00	2260	20230619	-48.41	1100	20240320	6.00	1988	-41.35	20240105	1100	6.00	20240320	2260	-48.41	20230619	1100	6.00	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
80	20240417	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	5475912	4718	45.64	1167	1167	1155	1517	817	1167	1160.64	0.42	0	-37	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
81	20240417	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1155	-12	5	-1.03	3190364	2741	26.51	1167	1167	1155	1517	817	1167	1163.94	0.42	0	0	1174	1170	1163	1159	1152	1172	1161	70	350	500	790	1	1	14049331	162	-1.28	0.28	12	0.02	-899.00	4158.00	2260	20230619	-48.89	1100	20240320	5.00	1988	-41.90	20240105	1100	5.00	20240320	2260	-48.89	20230619	1100	5.00	20240320	0.00	N	065690	500	70 억		58587	N	N	0	N	00	N
82	20240416	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	12020352	10338	35.77	1167	1167	1156	1517	817	1167	1162.73	0.42	0	-971	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.07	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
83	20240416	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	11412345	9817	33.96	1167	1167	1156	1517	817	1167	1162.51	0.42	0	-971	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.07	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
84	20240416	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	11401866	9808	33.93	1167	1167	1156	1517	817	1167	1162.51	0.42	0	-971	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.07	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
85	20240416	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	7528146	6464	22.36	1167	1167	1157	1517	817	1167	1164.63	0.42	0	-595	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.05	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
86	20240416	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	7494333	6435	22.26	1167	1167	1157	1517	817	1167	1164.62	0.42	0	-595	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.05	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
87	20240416	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1161	-6	5	-0.51	7176909	6163	21.32	1167	1167	1157	1517	817	1167	1164.52	0.42	0	-595	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	163	-1.29	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.63	1100	20240320	5.55	1988	-41.60	20240105	1100	5.55	20240320	2260	-48.63	20230619	1100	5.55	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
88	20240416	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	7171104	6158	21.30	1167	1167	1157	1517	817	1167	1164.52	0.42	0	-595	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.04	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
89	20240416	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1159	-8	5	-0.69	5475305	4695	16.24	1167	1167	1159	1517	817	1167	1166.20	0.42	0	-587	1220	1193	1171	1144	1122	1191	1142	70	350	500	790	1	1	14049331	163	-1.29	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.72	1100	20240320	5.36	1988	-41.70	20240105	1100	5.36	20240320	2260	-48.72	20230619	1100	5.36	20240320	0.00	N	065690	500	70 억		59550	N	N	0	N	00	N
90	20240415	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	33719030	28905	148.27	1167	1198	1149	1517	817	1167	1166.55	0.43	0	-1571	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.21	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
91	20240415	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	5	2	0.43	27532262	23572	120.91	1167	1198	1156	1517	817	1167	1168.01	0.43	0	-1767	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	165	-1.30	0.28	12	0.17	-899.00	4158.00	2260	20230619	-48.14	1100	20240320	6.55	1988	-41.05	20240105	1100	6.55	20240320	2260	-48.14	20230619	1100	6.55	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
92	20240415	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1171	4	2	0.34	26155819	22397	114.89	1167	1198	1156	1517	817	1167	1167.83	0.43	0	-1767	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	165	-1.30	0.28	12	0.16	-899.00	4158.00	2260	20230619	-48.19	1100	20240320	6.45	1988	-41.10	20240105	1100	6.45	20240320	2260	-48.19	20230619	1100	6.45	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
93	20240415	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1164	-3	5	-0.26	16617508	14203	72.85	1167	1198	1156	1517	817	1167	1170.00	0.43	0	-2249	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	164	-1.29	0.28	12	0.10	-899.00	4158.00	2260	20230619	-48.50	1100	20240320	5.82	1988	-41.45	20240105	1100	5.82	20240320	2260	-48.50	20230619	1100	5.82	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
94	20240415	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	1	2	0.09	16615180	14201	72.84	1167	1198	1156	1517	817	1167	1170.00	0.43	0	-2249	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.10	-899.00	4158.00	2260	20230619	-48.32	1100	20240320	6.18	1988	-41.25	20240105	1100	6.18	20240320	2260	-48.32	20230619	1100	6.18	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
95	20240415	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1157	-10	5	-0.86	16604668	14192	72.80	1167	1198	1156	1517	817	1167	1170.00	0.43	0	-2249	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	163	-1.29	0.28	12	0.10	-899.00	4158.00	2260	20230619	-48.81	1100	20240320	5.18	1988	-41.80	20240105	1100	5.18	20240320	2260	-48.81	20230619	1100	5.18	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
96	20240415	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1157	-10	5	-0.86	15182369	12964	66.50	1167	1198	1157	1517	817	1167	1171.12	0.43	0	-2284	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	163	-1.29	0.28	12	0.09	-899.00	4158.00	2260	20230619	-48.81	1100	20240320	5.18	1988	-41.80	20240105	1100	5.18	20240320	2260	-48.81	20230619	1100	5.18	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
97	20240415	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	5528195	4710	24.16	1167	1198	1167	1517	817	1167	1173.71	0.43	0	-401	1225	1196	1172	1143	1119	1210	1157	70	350	500	790	1	1	14049331	164	-1.30	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		61072	N	N	0	N	00	N
98	20240412	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	-16	5	-1.35	22783987	19495	91.16	1160	1201	1148	1537	829	1183	1168.72	0.43	0	1349	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	164	-1.30	0.28	12	0.14	-899.00	4158.00	2260	20230619	-48.36	1100	20240320	6.09	1988	-41.30	20240105	1100	6.09	20240320	2260	-48.36	20230619	1100	6.09	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
99	20240412	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1184	1	2	0.08	21008965	17974	84.05	1160	1201	1148	1537	829	1183	1168.85	0.43	0	1350	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	166	-1.32	0.28	12	0.13	-899.00	4158.00	2260	20230619	-47.61	1100	20240320	7.64	1988	-40.44	20240105	1100	7.64	20240320	2260	-47.61	20230619	1100	7.64	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
100	20240412	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	-10	5	-0.85	11841418	10138	47.41	1160	1201	1148	1537	829	1183	1168.02	0.43	0	1228	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	165	-1.30	0.28	12	0.07	-899.00	4158.00	2260	20230619	-48.10	1100	20240320	6.64	1988	-41.00	20240105	1100	6.64	20240320	2260	-48.10	20230619	1100	6.64	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
101	20240412	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	3	2	0.25	11751097	10061	47.05	1160	1201	1148	1537	829	1183	1167.98	0.43	0	1228	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.07	-899.00	4158.00	2260	20230619	-47.52	1100	20240320	7.82	1988	-40.34	20240105	1100	7.82	20240320	2260	-47.52	20230619	1100	7.82	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
102	20240412	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1188	5	2	0.42	11648929	9974	46.64	1160	1201	1148	1537	829	1183	1167.93	0.43	0	1231	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.07	-899.00	4158.00	2260	20230619	-47.43	1100	20240320	8.00	1988	-40.24	20240105	1100	8.00	20240320	2260	-47.43	20230619	1100	8.00	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
103	20240412	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	6	2	0.51	11642989	9969	46.62	1160	1201	1148	1537	829	1183	1167.92	0.43	0	1231	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	167	-1.32	0.29	12	0.07	-899.00	4158.00	2260	20230619	-47.39	1100	20240320	8.09	1988	-40.19	20240105	1100	8.09	20240320	2260	-47.39	20230619	1100	8.09	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
104	20240412	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1162	-21	5	-1.78	11497367	9845	46.04	1160	1201	1148	1537	829	1183	1167.84	0.43	0	1237	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	163	-1.29	0.28	12	0.07	-899.00	4158.00	2260	20230619	-48.58	1100	20240320	5.64	1988	-41.55	20240105	1100	5.64	20240320	2260	-48.58	20230619	1100	5.64	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
105	20240412	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1153	-30	5	-2.54	5239488	4523	21.15	1160	1173	1148	1537	829	1183	1158.41	0.43	0	1311	1231	1206	1183	1158	1135	1195	1147	70	354	500	800	1	1	14049331	162	-1.28	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.98	1100	20240320	4.82	1988	-42.00	20240105	1100	4.82	20240320	2260	-48.98	20230619	1100	4.82	20240320	0.00	N	065690	500	70 억		59720	N	N	0	N	00	N
106	20240411	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1183	-16	5	-1.33	25105451	21385	118.51	1199	1208	1160	1558	840	1199	1173.97	0.43	0	-714	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	166	-1.32	0.28	12	0.15	-899.00	4158.00	2260	20230619	-47.65	1100	20240320	7.55	1988	-40.49	20240105	1100	7.55	20240320	2260	-47.65	20230619	1100	7.55	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
107	20240411	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	0	3	0.00	23919897	20391	113.00	1199	1208	1160	1558	840	1199	1173.06	0.43	0	-714	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	168	-1.33	0.29	12	0.15	-899.00	4158.00	2260	20230619	-46.95	1100	20240320	9.00	1988	-39.69	20240105	1100	9.00	20240320	2260	-46.95	20230619	1100	9.00	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
108	20240411	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	-27	5	-2.25	17071546	14555	80.66	1199	1199	1160	1558	840	1199	1172.90	0.43	0	4481	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	165	-1.30	0.28	12	0.10	-899.00	4158.00	2260	20230619	-48.14	1100	20240320	6.55	1988	-41.05	20240105	1100	6.55	20240320	2260	-48.14	20230619	1100	6.55	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
109	20240411	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	-31	5	-2.59	16143436	13763	76.27	1199	1199	1160	1558	840	1199	1172.96	0.43	0	4899	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	164	-1.30	0.28	12	0.10	-899.00	4158.00	2260	20230619	-48.32	1100	20240320	6.18	1988	-41.25	20240105	1100	6.18	20240320	2260	-48.32	20230619	1100	6.18	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
110	20240411	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-21	5	-1.75	13415873	11437	63.38	1199	1199	1160	1558	840	1199	1173.02	0.43	0	5083	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	166	-1.31	0.28	12	0.08	-899.00	4158.00	2260	20230619	-47.88	1100	20240320	7.09	1988	-40.74	20240105	1100	7.09	20240320	2260	-47.88	20230619	1100	7.09	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
111	20240411	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-21	5	-1.75	12965257	11052	61.25	1199	1199	1160	1558	840	1199	1173.11	0.43	0	5083	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	166	-1.31	0.28	12	0.08	-899.00	4158.00	2260	20230619	-47.88	1100	20240320	7.09	1988	-40.74	20240105	1100	7.09	20240320	2260	-47.88	20230619	1100	7.09	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
112	20240411	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-21	5	-1.75	4218621	3527	19.55	1199	1199	1178	1558	840	1199	1196.09	0.43	0	-275	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	166	-1.31	0.28	12	0.03	-899.00	4158.00	2260	20230619	-47.88	1100	20240320	7.09	1988	-40.74	20240105	1100	7.09	20240320	2260	-47.88	20230619	1100	7.09	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
113	20240411	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	-10	5	-0.83	3394739	2832	15.69	1199	1199	1189	1558	840	1199	1198.71	0.43	0	-250	1243	1220	1186	1163	1129	1232	1175	70	359	500	810	1	1	14049331	167	-1.32	0.29	12	0.02	-899.00	4158.00	2260	20230619	-47.39	1100	20240320	8.09	1988	-40.19	20240105	1100	8.09	20240320	2260	-47.39	20230619	1100	8.09	20240320	0.00	N	065690	500	70 억		60434	N	N	0	N	00	N
114	20240409	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	2	2	0.17	20309255	17208	46.10	1197	1209	1152	1556	838	1197	1180.22	0.43	0	-278	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	168	-1.33	0.29	12	0.12	-899.00	4158.00	2260	20230619	-46.95	1100	20240320	9.00	1988	-39.69	20240105	1100	9.00	20240320	2260	-46.95	20230619	1100	9.00	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
115	20240409	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	3	2	0.25	19081714	16182	43.35	1197	1209	1152	1556	838	1197	1179.19	0.43	0	222	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	169	-1.33	0.29	12	0.12	-899.00	4158.00	2260	20230619	-46.90	1100	20240320	9.09	1988	-39.64	20240105	1100	9.09	20240320	2260	-46.90	20230619	1100	9.09	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
116	20240409	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1188	-9	5	-0.75	17904231	15192	40.70	1197	1209	1152	1556	838	1197	1178.53	0.43	0	222	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	167	-1.32	0.29	12	0.11	-899.00	4158.00	2260	20230619	-47.43	1100	20240320	8.00	1988	-40.24	20240105	1100	8.00	20240320	2260	-47.43	20230619	1100	8.00	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
117	20240409	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1187	-10	5	-0.84	17196613	14596	39.11	1197	1209	1152	1556	838	1197	1178.17	0.43	0	222	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	167	-1.32	0.29	12	0.10	-899.00	4158.00	2260	20230619	-47.48	1100	20240320	7.91	1988	-40.29	20240105	1100	7.91	20240320	2260	-47.48	20230619	1100	7.91	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
118	20240409	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1187	-10	5	-0.84	13899749	11790	31.59	1197	1209	1152	1556	838	1197	1178.94	0.43	0	179	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	167	-1.32	0.29	12	0.08	-899.00	4158.00	2260	20230619	-47.48	1100	20240320	7.91	1988	-40.29	20240105	1100	7.91	20240320	2260	-47.48	20230619	1100	7.91	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
119	20240409	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1188	-9	5	-0.75	10229452	8661	23.20	1197	1209	1152	1556	838	1197	1181.09	0.43	0	-418	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	167	-1.32	0.29	12	0.06	-899.00	4158.00	2260	20230619	-47.43	1100	20240320	8.00	1988	-40.24	20240105	1100	8.00	20240320	2260	-47.43	20230619	1100	8.00	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
120	20240409	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1193	-4	5	-0.33	7450208	6294	16.86	1197	1209	1152	1556	838	1197	1183.70	0.43	0	154	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	168	-1.33	0.29	12	0.04	-899.00	4158.00	2260	20230619	-47.21	1100	20240320	8.45	1988	-39.99	20240105	1100	8.45	20240320	2260	-47.21	20230619	1100	8.45	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
121	20240409	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	0	3	0.00	2761479	2307	6.18	1197	1197	1197	1556	838	1197	1197.00	0.43	0	0	1276	1236	1188	1148	1100	1256	1168	70	359	500	810	1	1	14049331	168	-1.33	0.29	12	0.02	-899.00	4158.00	2260	20230619	-47.04	1100	20240320	8.82	1988	-39.79	20240105	1100	8.82	20240320	2260	-47.04	20230619	1100	8.82	20240320	0.00	N	065690	500	70 억		60112	N	N	0	N	00	N
122	20240408	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	27	2	2.31	43577680	37325	141.96	1140	1228	1140	1521	819	1170	1167.52	0.44	0	-1306	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	168	-1.33	0.29	12	0.27	-899.00	4158.00	2260	20230619	-47.04	1100	20240320	8.82	1988	-39.79	20240105	1100	8.82	20240320	2260	-47.04	20230619	1100	8.82	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
123	20240408	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1162	-8	5	-0.68	39995828	34280	130.38	1140	1228	1140	1521	819	1170	1166.74	0.44	0	-18	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	163	-1.29	0.28	12	0.24	-899.00	4158.00	2260	20230619	-48.58	1100	20240320	5.64	1988	-41.55	20240105	1100	5.64	20240320	2260	-48.58	20230619	1100	5.64	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
124	20240408	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1162	-8	5	-0.68	39995828	34280	130.38	1140	1228	1140	1521	819	1170	1166.74	0.44	0	-18	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	163	-1.29	0.28	12	0.24	-899.00	4158.00	2260	20230619	-48.58	1100	20240320	5.64	1988	-41.55	20240105	1100	5.64	20240320	2260	-48.58	20230619	1100	5.64	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
125	20240408	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	-1	5	-0.09	28568421	24502	93.19	1140	1228	1140	1521	819	1170	1165.96	0.44	0	10	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.17	-899.00	4158.00	2260	20230619	-48.27	1100	20240320	6.27	1988	-41.20	20240105	1100	6.27	20240320	2260	-48.27	20230619	1100	6.27	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
126	20240408	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	-1	5	-0.09	28363846	24327	92.53	1140	1228	1140	1521	819	1170	1165.94	0.44	0	105	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.17	-899.00	4158.00	2260	20230619	-48.27	1100	20240320	6.27	1988	-41.20	20240105	1100	6.27	20240320	2260	-48.27	20230619	1100	6.27	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
127	20240408	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1156	-14	5	-1.20	28301889	24274	92.32	1140	1228	1140	1521	819	1170	1165.93	0.44	0	136	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	162	-1.29	0.28	12	0.17	-899.00	4158.00	2260	20230619	-48.85	1100	20240320	5.09	1988	-41.85	20240105	1100	5.09	20240320	2260	-48.85	20230619	1100	5.09	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
128	20240408	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	16	2	1.37	25998822	22296	84.80	1140	1228	1140	1521	819	1170	1166.08	0.44	0	128	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	167	-1.32	0.29	12	0.16	-899.00	4158.00	2260	20230619	-47.52	1100	20240320	7.82	1988	-40.34	20240105	1100	7.82	20240320	2260	-47.52	20230619	1100	7.82	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
129	20240408	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1222	52	2	4.44	21169397	18222	69.31	1140	1222	1140	1521	819	1170	1161.75	0.44	0	-746	1190	1179	1165	1154	1140	1182	1157	70	351	500	790	1	1	14049331	172	-1.36	0.29	12	0.13	-899.00	4158.00	2260	20230619	-45.93	1100	20240320	11.09	1988	-38.53	20240105	1100	11.09	20240320	2260	-45.93	20230619	1100	11.09	20240320	0.00	N	065690	500	70 억		61418	N	N	0	N	00	N
130	20240405	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	0	3	0.00	30596500	26292	69.30	1170	1176	1151	1521	819	1170	1163.72	0.45	0	-1675	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.19	-899.00	4158.00	2260	20230619	-48.23	1100	20240320	6.36	1988	-41.15	20240105	1100	6.36	20240320	2260	-48.23	20230619	1100	6.36	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
131	20240405	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1171	1	2	0.09	28792090	24748	65.23	1170	1176	1151	1521	819	1170	1163.41	0.45	0	-802	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	165	-1.30	0.28	12	0.18	-899.00	4158.00	2260	20230619	-48.19	1100	20240320	6.45	1988	-41.10	20240105	1100	6.45	20240320	2260	-48.19	20230619	1100	6.45	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
132	20240405	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1160	-10	5	-0.85	25617190	22014	58.02	1170	1176	1151	1521	819	1170	1163.68	0.45	0	-536	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	163	-1.29	0.28	12	0.16	-899.00	4158.00	2260	20230619	-48.67	1100	20240320	5.45	1988	-41.65	20240105	1100	5.45	20240320	2260	-48.67	20230619	1100	5.45	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
133	20240405	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1153	-17	5	-1.45	9387927	8038	21.19	1170	1176	1151	1521	819	1170	1167.94	0.45	0	-2950	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	162	-1.28	0.28	12	0.06	-899.00	4158.00	2260	20230619	-48.98	1100	20240320	4.82	1988	-42.00	20240105	1100	4.82	20240320	2260	-48.98	20230619	1100	4.82	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
134	20240405	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1166	-4	5	-0.34	8420842	7204	18.99	1170	1176	1166	1521	819	1170	1168.91	0.45	0	-2959	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.05	-899.00	4158.00	2260	20230619	-48.41	1100	20240320	6.00	1988	-41.35	20240105	1100	6.00	20240320	2260	-48.41	20230619	1100	6.00	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
135	20240405	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	0	3	0.00	5003063	4275	11.27	1170	1176	1166	1521	819	1170	1170.31	0.45	0	-2034	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	164	-1.30	0.28	12	0.03	-899.00	4158.00	2260	20230619	-48.23	1100	20240320	6.36	1988	-41.15	20240105	1100	6.36	20240320	2260	-48.23	20230619	1100	6.36	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
136	20240405	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	2	2	0.17	1869704	1597	4.21	1170	1176	1170	1521	819	1170	1170.76	0.45	0	45	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	165	-1.30	0.28	12	0.01	-899.00	4158.00	2260	20230619	-48.14	1100	20240320	6.55	1988	-41.05	20240105	1100	6.55	20240320	2260	-48.14	20230619	1100	6.55	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
137	20240405	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1176	6	2	0.51	1383218	1182	3.12	1170	1176	1170	1521	819	1170	1170.24	0.45	0	45	1208	1188	1153	1133	1098	1199	1144	70	351	500	790	1	1	14049331	165	-1.31	0.28	12	0.01	-899.00	4158.00	2260	20230619	-47.96	1100	20240320	6.91	1988	-40.85	20240105	1100	6.91	20240320	2260	-47.96	20230619	1100	6.91	20240320	0.00	N	065690	500	70 억		63093	N	N	0	N	00	N
138	20240404	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	25	2	2.18	43727164	37941	124.11	1145	1173	1118	1488	802	1145	1152.50	0.38	0	9070	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	164	-1.30	0.28	12	0.27	-899.00	4158.00	2260	20230619	-48.23	1100	20240320	6.36	1988	-41.15	20240105	1100	6.36	20240320	2260	-48.23	20230619	1100	6.36	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
139	20240404	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	24	2	2.10	42971974	37295	122.00	1145	1173	1118	1488	802	1145	1152.22	0.38	0	9172	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	164	-1.30	0.28	12	0.27	-899.00	4158.00	2260	20230619	-48.27	1100	20240320	6.27	1988	-41.20	20240105	1100	6.27	20240320	2260	-48.27	20230619	1100	6.27	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
140	20240404	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	24	2	2.10	40002965	34756	113.69	1145	1169	1118	1488	802	1145	1150.97	0.38	0	8867	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	164	-1.30	0.28	12	0.25	-899.00	4158.00	2260	20230619	-48.27	1100	20240320	6.27	1988	-41.20	20240105	1100	6.27	20240320	2260	-48.27	20230619	1100	6.27	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
141	20240404	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1158	13	2	1.14	33954700	29555	96.68	1145	1167	1118	1488	802	1145	1148.86	0.38	0	7049	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	163	-1.29	0.28	12	0.21	-899.00	4158.00	2260	20230619	-48.76	1100	20240320	5.27	1988	-41.75	20240105	1100	5.27	20240320	2260	-48.76	20230619	1100	5.27	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
142	20240404	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1157	12	2	1.05	32431929	28241	92.38	1145	1167	1118	1488	802	1145	1148.40	0.38	0	7049	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	163	-1.29	0.28	12	0.20	-899.00	4158.00	2260	20230619	-48.81	1100	20240320	5.18	1988	-41.80	20240105	1100	5.18	20240320	2260	-48.81	20230619	1100	5.18	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
143	20240404	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1158	13	2	1.14	29576469	25776	84.32	1145	1167	1118	1488	802	1145	1147.44	0.38	0	6965	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	163	-1.29	0.28	12	0.18	-899.00	4158.00	2260	20230619	-48.76	1100	20240320	5.27	1988	-41.75	20240105	1100	5.27	20240320	2260	-48.76	20230619	1100	5.27	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
144	20240404	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1148	3	2	0.26	24109707	21037	68.82	1145	1167	1118	1488	802	1145	1146.06	0.38	0	3774	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	161	-1.28	0.28	12	0.15	-899.00	4158.00	2260	20230619	-49.20	1100	20240320	4.36	1988	-42.25	20240105	1100	4.36	20240320	2260	-49.20	20230619	1100	4.36	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
145	20240404	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1145	0	3	0.00	10326286	9083	29.71	1145	1153	1118	1488	802	1145	1136.88	0.38	0	2392	1219	1181	1163	1125	1107	1173	1117	70	343	500	770	1	1	14049331	161	-1.27	0.28	12	0.06	-899.00	4158.00	2260	20230619	-49.34	1100	20240320	4.09	1988	-42.40	20240105	1100	4.09	20240320	2260	-49.34	20230619	1100	4.09	20240320	0.00	N	065690	500	70 억		54023	N	N	0	N	00	N
146	20240403	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1145	-45	5	-3.78	35899439	30569	106.39	1190	1201	1145	1547	833	1190	1174.67	0.41	0	-3323	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	161	-1.27	0.28	12	0.22	-899.00	4158.00	2260	20230619	-49.34	1100	20240320	4.09	1988	-42.40	20240105	1100	4.09	20240320	2260	-49.34	20230619	1100	4.09	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
147	20240403	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	-20	5	-1.68	25268156	21317	74.19	1190	1201	1170	1547	833	1190	1185.35	0.41	0	-3490	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	164	-1.30	0.28	12	0.15	-899.00	4158.00	2260	20230619	-48.23	1100	20240320	6.36	1988	-41.15	20240105	1100	6.36	20240320	2260	-48.23	20230619	1100	6.36	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
148	20240403	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1196	6	2	0.50	19103242	16073	55.94	1190	1201	1179	1547	833	1190	1188.53	0.41	0	-2952	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	168	-1.33	0.29	12	0.11	-899.00	4158.00	2260	20230619	-47.08	1100	20240320	8.73	1988	-39.84	20240105	1100	8.73	20240320	2260	-47.08	20230619	1100	8.73	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
149	20240403	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1196	6	2	0.50	19100850	16071	55.93	1190	1201	1179	1547	833	1190	1188.53	0.41	0	-2952	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	168	-1.33	0.29	12	0.11	-899.00	4158.00	2260	20230619	-47.08	1100	20240320	8.73	1988	-39.84	20240105	1100	8.73	20240320	2260	-47.08	20230619	1100	8.73	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
150	20240403	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1198	8	2	0.67	18318257	15408	53.62	1190	1201	1180	1547	833	1190	1188.88	0.41	0	-2952	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	168	-1.33	0.29	12	0.11	-899.00	4158.00	2260	20230619	-46.99	1100	20240320	8.91	1988	-39.74	20240105	1100	8.91	20240320	2260	-46.99	20230619	1100	8.91	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
151	20240403	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1187	-3	5	-0.25	15653742	13154	45.78	1190	1201	1180	1547	833	1190	1190.04	0.41	0	-2952	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	167	-1.32	0.29	12	0.09	-899.00	4158.00	2260	20230619	-47.48	1100	20240320	7.91	1988	-40.29	20240105	1100	7.91	20240320	2260	-47.48	20230619	1100	7.91	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
152	20240403	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	10	2	0.84	13654315	11474	39.93	1190	1201	1190	1547	833	1190	1190.02	0.41	0	-1845	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	169	-1.33	0.29	12	0.08	-899.00	4158.00	2260	20230619	-46.90	1100	20240320	9.09	1988	-39.64	20240105	1100	9.09	20240320	2260	-46.90	20230619	1100	9.09	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
153	20240403	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	0	3	0.00	4661233	3917	13.63	1190	1191	1190	1547	833	1190	1190.00	0.41	0	-436	1236	1212	1201	1177	1166	1207	1172	70	357	500	800	1	1	14049331	167	-1.32	0.29	12	0.03	-899.00	4158.00	2260	20230619	-47.35	1100	20240320	8.18	1988	-40.14	20240105	1100	8.18	20240320	2260	-47.35	20230619	1100	8.18	20240320	0.00	N	065690	500	70 억		57346	N	N	0	N	00	N
154	20240402	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	-22	5	-1.82	33626505	27859	95.36	1212	1225	1190	1575	849	1212	1207.02	0.37	0	4716	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	167	-1.32	0.29	12	0.20	-899.00	4158.00	2260	20230619	-47.35	1100	20240320	8.18	1988	-40.14	20240105	1100	8.18	20240320	2260	-47.35	20230619	1100	8.18	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
155	20240402	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1211	-1	5	-0.08	28911704	23897	81.80	1212	1225	1200	1575	849	1212	1209.85	0.37	0	4717	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	170	-1.35	0.29	12	0.17	-899.00	4158.00	2260	20230619	-46.42	1100	20240320	10.09	1988	-39.08	20240105	1100	10.09	20240320	2260	-46.42	20230619	1100	10.09	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
156	20240402	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1207	-5	5	-0.41	19325513	15943	54.57	1212	1225	1207	1575	849	1212	1212.16	0.37	0	4521	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	170	-1.34	0.29	12	0.11	-899.00	4158.00	2260	20230619	-46.59	1100	20240320	9.73	1988	-39.29	20240105	1100	9.73	20240320	2260	-46.59	20230619	1100	9.73	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
157	20240402	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1211	-1	5	-0.08	17389630	14343	49.10	1212	1225	1210	1575	849	1212	1212.41	0.37	0	4756	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	170	-1.35	0.29	12	0.10	-899.00	4158.00	2260	20230619	-46.42	1100	20240320	10.09	1988	-39.08	20240105	1100	10.09	20240320	2260	-46.42	20230619	1100	10.09	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
158	20240402	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1211	-1	5	-0.08	15129804	12478	42.71	1212	1225	1210	1575	849	1212	1212.52	0.37	0	4756	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	170	-1.35	0.29	12	0.09	-899.00	4158.00	2260	20230619	-46.42	1100	20240320	10.09	1988	-39.08	20240105	1100	10.09	20240320	2260	-46.42	20230619	1100	10.09	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
159	20240402	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1215	3	2	0.25	10405891	8587	29.39	1212	1225	1210	1575	849	1212	1211.82	0.37	0	4756	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	171	-1.35	0.29	12	0.06	-899.00	4158.00	2260	20230619	-46.24	1100	20240320	10.45	1988	-38.88	20240105	1100	10.45	20240320	2260	-46.24	20230619	1100	10.45	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
160	20240402	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	0	3	0.00	10025291	8273	28.32	1212	1225	1210	1575	849	1212	1211.81	0.37	0	4756	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	170	-1.35	0.29	12	0.06	-899.00	4158.00	2260	20230619	-46.37	1100	20240320	10.18	1988	-39.03	20240105	1100	10.18	20240320	2260	-46.37	20230619	1100	10.18	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
161	20240402	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1214	2	2	0.17	3359656	2772	9.49	1212	1214	1210	1575	849	1212	1212.00	0.37	0	2509	1245	1228	1208	1191	1171	1218	1181	70	363	500	820	1	1	14049331	171	-1.35	0.29	12	0.02	-899.00	4158.00	2260	20230619	-46.28	1100	20240320	10.36	1988	-38.93	20240105	1100	10.36	20240320	2260	-46.28	20230619	1100	10.36	20240320	0.00	N	065690	500	70 억		52630	N	N	0	N	00	N
162	20240401	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	3	2	0.25	35307015	29214	91.32	1214	1225	1188	1571	847	1209	1208.56	0.36	0	2481	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	170	-1.35	0.29	12	0.21	-899.00	4158.00	2260	20230619	-46.37	1100	20240320	10.18	1988	-39.03	20240105	1100	10.18	20240320	2260	-46.37	20230619	1100	10.18	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N
163	20240401	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	3	2	0.25	34396474	28463	88.97	1214	1225	1188	1571	847	1209	1208.46	0.36	0	2532	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	170	-1.35	0.29	12	0.20	-899.00	4158.00	2260	20230619	-46.37	1100	20240320	10.18	1988	-39.03	20240105	1100	10.18	20240320	2260	-46.37	20230619	1100	10.18	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N
164	20240401	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1214	5	2	0.41	33429319	27665	86.47	1214	1225	1188	1571	847	1209	1208.36	0.36	0	2532	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	171	-1.35	0.29	12	0.20	-899.00	4158.00	2260	20230619	-46.28	1100	20240320	10.36	1988	-38.93	20240105	1100	10.36	20240320	2260	-46.28	20230619	1100	10.36	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N
165	20240401	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1215	6	2	0.50	33183897	27463	85.84	1214	1225	1188	1571	847	1209	1208.31	0.36	0	2532	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	171	-1.35	0.29	12	0.20	-899.00	4158.00	2260	20230619	-46.24	1100	20240320	10.45	1988	-38.88	20240105	1100	10.45	20240320	2260	-46.24	20230619	1100	10.45	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N
166	20240401	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	-4	5	-0.33	32514328	26912	84.12	1214	1225	1188	1571	847	1209	1208.17	0.36	0	2034	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	169	-1.34	0.29	12	0.19	-899.00	4158.00	2260	20230619	-46.68	1100	20240320	9.55	1988	-39.39	20240105	1100	9.55	20240320	2260	-46.68	20230619	1100	9.55	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N
167	20240401	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1215	6	2	0.50	15868134	13176	41.19	1214	1216	1188	1571	847	1209	1204.32	0.36	0	-1657	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	171	-1.35	0.29	12	0.09	-899.00	4158.00	2260	20230619	-46.24	1100	20240320	10.45	1988	-38.88	20240105	1100	10.45	20240320	2260	-46.24	20230619	1100	10.45	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N
168	20240401	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	3	2	0.25	9675300	8071	25.23	1214	1214	1188	1571	847	1209	1198.77	0.36	0	-1195	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	170	-1.35	0.29	12	0.06	-899.00	4158.00	2260	20230619	-46.37	1100	20240320	10.18	1988	-39.03	20240105	1100	10.18	20240320	2260	-46.37	20230619	1100	10.18	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N
169	20240401	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	-9	5	-0.74	2780543	2302	7.20	1214	1214	1200	1571	847	1209	1207.88	0.36	0	-1220	1238	1223	1216	1201	1194	1220	1198	70	362	500	820	1	1	14049331	169	-1.33	0.29	12	0.02	-899.00	4158.00	2260	20230619	-46.90	1100	20240320	9.09	1988	-39.64	20240105	1100	9.09	20240320	2260	-46.90	20230619	1100	9.09	20240320	0.00	N	065690	500	70 억		50149	N	N	0	N	00	N