KissMeData/082920/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	160706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17410	140	2	0.81	572484190	32879	74.49	17400	17510	17280	22450	12090	17270	17411.85	23.36	0	2057	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3936	10.92	1.65	12	0.15	1595.00	10564.00	24700	20230704	-29.51	14960	20231127	16.38	19420	-10.35	20240319	15900	9.50	20240122	24700	-29.51	20230704	14960	16.38	20231127	2.49	N	082920	500	113 억		5281353	N	N	8	N	00	N
3	20240430	150717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17390	120	2	0.69	552354510	31721	71.87	17400	17510	17280	22450	12090	17270	17412.90	23.36	0	2222	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3931	10.90	1.65	12	0.14	1595.00	10564.00	24700	20230704	-29.60	14960	20231127	16.24	19420	-10.45	20240319	15900	9.37	20240122	24700	-29.60	20230704	14960	16.24	20231127	2.49	N	082920	500	113 억		5281353	N	N	34	N	00	N
4	20240430	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17400	130	2	0.75	507501980	29134	66.01	17400	17510	17280	22450	12090	17270	17419.58	23.36	0	1914	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3933	10.91	1.65	12	0.13	1595.00	10564.00	24700	20230704	-29.55	14960	20231127	16.31	19420	-10.40	20240319	15900	9.43	20240122	24700	-29.55	20230704	14960	16.31	20231127	2.49	N	082920	500	113 억		5281353	N	N	34	N	00	N
5	20240430	130715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17370	100	2	0.58	431027360	24731	56.03	17400	17510	17280	22450	12090	17270	17428.63	23.36	0	1402	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3927	10.89	1.64	12	0.11	1595.00	10564.00	24700	20230704	-29.68	14960	20231127	16.11	19420	-10.56	20240319	15900	9.25	20240122	24700	-29.68	20230704	14960	16.11	20231127	2.49	N	082920	500	113 억		5281353	N	N	34	N	00	N
6	20240430	120716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17430	160	2	0.93	369136050	21170	47.96	17400	17510	17280	22450	12090	17270	17436.75	23.36	0	1300	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3940	10.93	1.65	12	0.09	1595.00	10564.00	24700	20230704	-29.43	14960	20231127	16.51	19420	-10.25	20240319	15900	9.62	20240122	24700	-29.43	20230704	14960	16.51	20231127	2.49	N	082920	500	113 억		5281353	N	N	34	N	00	N
7	20240430	110713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17380	110	2	0.64	346347340	19861	45.00	17400	17510	17280	22450	12090	17270	17438.57	23.36	0	1465	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3929	10.90	1.65	12	0.09	1595.00	10564.00	24700	20230704	-29.64	14960	20231127	16.18	19420	-10.50	20240319	15900	9.31	20240122	24700	-29.64	20230704	14960	16.18	20231127	2.49	N	082920	500	113 억		5281353	N	N	34	N	00	N
8	20240430	100714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17460	190	2	1.10	267077460	15317	34.70	17400	17510	17280	22450	12090	17270	17436.67	23.36	0	3144	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3947	10.95	1.65	12	0.07	1595.00	10564.00	24700	20230704	-29.31	14960	20231127	16.71	19420	-10.09	20240319	15900	9.81	20240122	24700	-29.31	20230704	14960	16.71	20231127	2.49	N	082920	500	113 억		5281353	N	N	34	N	00	N
9	20240430	090724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17410	140	2	0.81	69110070	3976	9.01	17400	17410	17280	22450	12090	17270	17381.81	23.36	0	-2947	18183	17726	16963	16506	15743	17955	16735	113	5180	500	12770	10	1	22605600	3936	10.92	1.65	12	0.02	1595.00	10564.00	24700	20230704	-29.51	14960	20231127	16.38	19420	-10.35	20240319	15900	9.50	20240122	24700	-29.51	20230704	14960	16.38	20231127	2.49	N	082920	500	113 억		5281353	N	N	34	N	00	N
10	20240429	160704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17270	140	2	0.82	757218580	44083	70.61	17200	17420	16200	22250	12000	17130	17178.33	23.35	0	3608	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3904	10.83	1.63	12	0.20	1595.00	10564.00	24700	20230704	-30.08	14960	20231127	15.44	19420	-11.07	20240319	15900	8.62	20240122	24700	-30.08	20230704	14960	15.44	20231127	2.41	N	082920	500	113 억		5278008	N	N	34	N	00	N
11	20240429	150714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17260	130	2	0.76	733956910	42736	68.46	17200	17420	16200	22250	12000	17130	17175.42	23.35	0	3733	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3902	10.82	1.63	12	0.19	1595.00	10564.00	24700	20230704	-30.12	14960	20231127	15.37	19420	-11.12	20240319	15900	8.55	20240122	24700	-30.12	20230704	14960	15.37	20231127	2.41	N	082920	500	113 억		5278008	N	N	57	N	00	N
12	20240429	140647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17250	120	2	0.70	682632850	39762	63.69	17200	17420	16200	22250	12000	17130	17169.09	23.35	0	3483	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3899	10.82	1.63	12	0.18	1595.00	10564.00	24700	20230704	-30.16	14960	20231127	15.31	19420	-11.17	20240319	15900	8.49	20240122	24700	-30.16	20230704	14960	15.31	20231127	2.41	N	082920	500	113 억		5278008	N	N	57	N	00	N
13	20240429	130713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17300	170	2	0.99	626630460	36508	58.48	17200	17420	16200	22250	12000	17130	17165.30	23.35	0	3504	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3911	10.85	1.64	12	0.16	1595.00	10564.00	24700	20230704	-29.96	14960	20231127	15.64	19420	-10.92	20240319	15900	8.81	20240122	24700	-29.96	20230704	14960	15.64	20231127	2.41	N	082920	500	113 억		5278008	N	N	57	N	00	N
14	20240429	120714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17280	150	2	0.88	549977460	32082	51.39	17200	17420	16200	22250	12000	17130	17143.34	23.35	0	6015	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3906	10.83	1.64	12	0.14	1595.00	10564.00	24700	20230704	-30.04	14960	20231127	15.51	19420	-11.02	20240319	15900	8.68	20240122	24700	-30.04	20230704	14960	15.51	20231127	2.41	N	082920	500	113 억		5278008	N	N	57	N	00	N
15	20240429	110649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17340	210	2	1.23	538273080	31405	50.31	17200	17420	16200	22250	12000	17130	17140.09	23.35	0	6065	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3920	10.87	1.64	12	0.14	1595.00	10564.00	24700	20230704	-29.80	14960	20231127	15.91	19420	-10.71	20240319	15900	9.06	20240122	24700	-29.80	20230704	14960	15.91	20231127	2.41	N	082920	500	113 억		5278008	N	N	57	N	00	N
16	20240429	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17420	290	2	1.69	446611270	26126	41.85	17200	17420	16200	22250	12000	17130	17092.90	23.35	0	6246	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3938	10.92	1.65	12	0.12	1595.00	10564.00	24700	20230704	-29.47	14960	20231127	16.44	19420	-10.30	20240319	15900	9.56	20240122	24700	-29.47	20230704	14960	16.44	20231127	2.41	N	082920	500	113 억		5278008	N	N	57	N	00	N
17	20240429	090713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17250	120	2	0.70	28939210	1688	2.70	17200	17270	17150	22250	12000	17130	17173.14	23.35	0	-143	17710	17420	17150	16860	16590	17565	17005	113	5120	500	12670	10	1	22605600	3899	10.82	1.63	12	0.01	1595.00	10564.00	24700	20230704	-30.16	14960	20231127	15.31	19420	-11.17	20240319	15900	8.49	20240122	24700	-30.16	20230704	14960	15.31	20231127	2.41	N	082920	500	113 억		5278008	N	N	57	N	00	N
18	20240426	160710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17130	250	2	1.48	1048000730	61070	47.64	17050	17440	16880	21900	11820	16880	17160.66	23.28	0	12655	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3872	10.74	1.62	12	0.27	1595.00	10564.00	24700	20230704	-30.65	14960	20231127	14.51	19420	-11.79	20240319	15900	7.74	20240122	24700	-30.65	20230704	14960	14.51	20231127	2.38	N	082920	500	113 억		5263066	N	N	57	N	00	N
19	20240426	150712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17140	260	2	1.54	955940570	55699	43.45	17050	17440	16880	21900	11820	16880	17162.62	23.28	0	11193	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3875	10.75	1.62	12	0.25	1595.00	10564.00	24700	20230704	-30.61	14960	20231127	14.57	19420	-11.74	20240319	15900	7.80	20240122	24700	-30.61	20230704	14960	14.57	20231127	2.38	N	082920	500	113 억		5263066	N	N	60	N	00	N
20	20240426	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17200	320	2	1.90	883947180	51509	40.18	17050	17440	16880	21900	11820	16880	17161.02	23.28	0	10425	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3888	10.78	1.63	12	0.23	1595.00	10564.00	24700	20230704	-30.36	14960	20231127	14.97	19420	-11.43	20240319	15900	8.18	20240122	24700	-30.36	20230704	14960	14.97	20231127	2.38	N	082920	500	113 억		5263066	N	N	60	N	00	N
21	20240426	130710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17300	420	2	2.49	815105580	47520	37.07	17050	17440	16880	21900	11820	16880	17152.90	23.28	0	11097	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3911	10.85	1.64	12	0.21	1595.00	10564.00	24700	20230704	-29.96	14960	20231127	15.64	19420	-10.92	20240319	15900	8.81	20240122	24700	-29.96	20230704	14960	15.64	20231127	2.38	N	082920	500	113 억		5263066	N	N	60	N	00	N
22	20240426	120709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17240	360	2	2.13	768308120	44810	34.96	17050	17440	16880	21900	11820	16880	17145.91	23.28	0	11137	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3897	10.81	1.63	12	0.20	1595.00	10564.00	24700	20230704	-30.20	14960	20231127	15.24	19420	-11.23	20240319	15900	8.43	20240122	24700	-30.20	20230704	14960	15.24	20231127	2.38	N	082920	500	113 억		5263066	N	N	60	N	00	N
23	20240426	110709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17240	360	2	2.13	528241420	30984	24.17	17050	17250	16880	21900	11820	16880	17048.85	23.28	0	9562	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3897	10.81	1.63	12	0.14	1595.00	10564.00	24700	20230704	-30.20	14960	20231127	15.24	19420	-11.23	20240319	15900	8.43	20240122	24700	-30.20	20230704	14960	15.24	20231127	2.38	N	082920	500	113 억		5263066	N	N	60	N	00	N
24	20240426	100707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17000	120	2	0.71	177037070	10458	8.16	17050	17050	16880	21900	11820	16880	16928.39	23.28	0	-2136	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3843	10.66	1.61	12	0.05	1595.00	10564.00	24700	20230704	-31.17	14960	20231127	13.64	19420	-12.46	20240319	15900	6.92	20240122	24700	-31.17	20230704	14960	13.64	20231127	2.38	N	082920	500	113 억		5263066	N	N	60	N	00	N
25	20240426	090712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16920	40	2	0.24	23935330	1413	1.10	17050	17050	16880	21900	11820	16880	16939.37	23.28	0	-658	17580	17230	17040	16690	16500	17135	16595	113	5020	500	12490	10	1	22605600	3825	10.61	1.60	12	0.01	1595.00	10564.00	24700	20230704	-31.50	14960	20231127	13.10	19420	-12.87	20240319	15900	6.42	20240122	24700	-31.50	20230704	14960	13.10	20231127	2.38	N	082920	500	113 억		5263066	N	N	60	N	00	N
26	20240425	160704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16880	-510	5	-2.93	2162603410	127080	120.64	17320	17390	16850	22600	12180	17390	17017.55	23.38	0	-22246	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3816	10.58	1.60	12	0.56	1595.00	10564.00	24700	20230704	-31.66	14960	20231127	12.83	19420	-13.08	20240319	15900	6.16	20240122	24700	-31.66	20230704	14960	12.83	20231127	2.40	N	082920	500	113 억		5284155	N	N	60	N	00	N
27	20240425	150709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16930	-460	5	-2.65	1967128940	115511	109.66	17320	17390	16850	22600	12180	17390	17029.64	23.38	0	-17116	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3827	10.61	1.60	12	0.51	1595.00	10564.00	24700	20230704	-31.46	14960	20231127	13.17	19420	-12.82	20240319	15900	6.48	20240122	24700	-31.46	20230704	14960	13.17	20231127	2.40	N	082920	500	113 억		5284155	N	N	1	N	00	N
28	20240425	140706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16920	-470	5	-2.70	1852600320	108749	103.24	17320	17390	16850	22600	12180	17390	17035.39	23.38	0	-15050	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3825	10.61	1.60	12	0.48	1595.00	10564.00	24700	20230704	-31.50	14960	20231127	13.10	19420	-12.87	20240319	15900	6.42	20240122	24700	-31.50	20230704	14960	13.10	20231127	2.40	N	082920	500	113 억		5284155	N	N	1	N	00	N
29	20240425	130708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16910	-480	5	-2.76	1684746880	98828	93.82	17320	17390	16850	22600	12180	17390	17047.08	23.38	0	-13610	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3823	10.60	1.60	12	0.44	1595.00	10564.00	24700	20230704	-31.54	14960	20231127	13.03	19420	-12.92	20240319	15900	6.35	20240122	24700	-31.54	20230704	14960	13.03	20231127	2.40	N	082920	500	113 억		5284155	N	N	1	N	00	N
30	20240425	120705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16940	-450	5	-2.59	1482402640	86870	82.47	17320	17390	16850	22600	12180	17390	17064.41	23.38	0	-9095	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3829	10.62	1.60	12	0.38	1595.00	10564.00	24700	20230704	-31.42	14960	20231127	13.24	19420	-12.77	20240319	15900	6.54	20240122	24700	-31.42	20230704	14960	13.24	20231127	2.40	N	082920	500	113 억		5284155	N	N	1	N	00	N
31	20240425	110707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16970	-420	5	-2.42	1312085910	76835	72.94	17320	17390	16850	22600	12180	17390	17076.46	23.38	0	-3206	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3836	10.64	1.61	12	0.34	1595.00	10564.00	24700	20230704	-31.30	14960	20231127	13.44	19420	-12.62	20240319	15900	6.73	20240122	24700	-31.30	20230704	14960	13.44	20231127	2.40	N	082920	500	113 억		5284155	N	N	1	N	00	N
32	20240425	100706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17070	-320	5	-1.84	633353250	36915	35.04	17320	17390	17020	22600	12180	17390	17156.74	23.38	0	-1340	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3859	10.70	1.62	12	0.16	1595.00	10564.00	24700	20230704	-30.89	14960	20231127	14.10	19420	-12.10	20240319	15900	7.36	20240122	24700	-30.89	20230704	14960	14.10	20231127	2.40	N	082920	500	113 억		5284155	N	N	1	N	00	N
33	20240425	090709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17220	-170	5	-0.98	64633740	3749	3.56	17320	17360	17200	22600	12180	17390	17238.16	23.38	0	-1208	18223	17806	17573	17156	16923	17690	17040	113	5210	500	12860	10	1	22605600	3893	10.80	1.63	12	0.02	1595.00	10564.00	24700	20230704	-30.28	14960	20231127	15.11	19420	-11.33	20240319	15900	8.30	20240122	24700	-30.28	20230704	14960	15.11	20231127	2.40	N	082920	500	113 억		5284155	N	N	1	N	00	N
34	20240424	160654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17390	-400	5	-2.25	1837973390	104816	340.52	17870	17990	17340	23100	12460	17790	17535.40	23.49	0	-30050	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	3931	10.90	1.65	12	0.46	1595.00	10564.00	24700	20230704	-29.60	14960	20231127	16.24	19420	-10.45	20240319	15900	9.37	20240122	24700	-29.60	20230704	14960	16.24	20231127	2.40	N	082920	500	113 억		5310918	N	N	1	N	00	N
35	20240424	150703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17380	-410	5	-2.30	1702913850	97044	315.27	17870	17990	17340	23100	12460	17790	17547.85	23.49	0	-29427	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	3929	10.90	1.65	12	0.43	1595.00	10564.00	24700	20230704	-29.64	14960	20231127	16.18	19420	-10.50	20240319	15900	9.31	20240122	24700	-29.64	20230704	14960	16.18	20231127	2.40	N	082920	500	113 억		5310918	N	N	15	N	00	N
36	20240424	140703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17380	-410	5	-2.30	1174394150	66622	216.44	17870	17990	17340	23100	12460	17790	17627.72	23.49	0	-24698	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	3929	10.90	1.65	12	0.29	1595.00	10564.00	24700	20230704	-29.64	14960	20231127	16.18	19420	-10.50	20240319	15900	9.31	20240122	24700	-29.64	20230704	14960	16.18	20231127	2.40	N	082920	500	113 억		5310918	N	N	15	N	00	N
37	20240424	130708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17710	-80	5	-0.45	514313980	28915	93.94	17870	17990	17670	23100	12460	17790	17787.10	23.49	0	-5082	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	4003	11.10	1.68	12	0.13	1595.00	10564.00	24700	20230704	-28.30	14960	20231127	18.38	19420	-8.81	20240319	15900	11.38	20240122	24700	-28.30	20230704	14960	18.38	20231127	2.40	N	082920	500	113 억		5310918	N	N	15	N	00	N
38	20240424	120704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17710	-80	5	-0.45	423322100	23773	77.23	17870	17990	17700	23100	12460	17790	17806.84	23.49	0	-4289	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	4003	11.10	1.68	12	0.11	1595.00	10564.00	24700	20230704	-28.30	14960	20231127	18.38	19420	-8.81	20240319	15900	11.38	20240122	24700	-28.30	20230704	14960	18.38	20231127	2.40	N	082920	500	113 억		5310918	N	N	15	N	00	N
39	20240424	110703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17790	0	3	0.00	294062840	16492	53.58	17870	17990	17740	23100	12460	17790	17830.64	23.49	0	-1130	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	4022	11.15	1.68	12	0.07	1595.00	10564.00	24700	20230704	-27.98	14960	20231127	18.92	19420	-8.39	20240319	15900	11.89	20240122	24700	-27.98	20230704	14960	18.92	20231127	2.40	N	082920	500	113 억		5310918	N	N	15	N	00	N
40	20240424	100701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17840	50	2	0.28	221425230	12408	40.31	17870	17990	17740	23100	12460	17790	17845.36	23.49	0	851	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	4033	11.18	1.69	12	0.05	1595.00	10564.00	24700	20230704	-27.77	14960	20231127	19.25	19420	-8.14	20240319	15900	12.20	20240122	24700	-27.77	20230704	14960	19.25	20231127	2.40	N	082920	500	113 억		5310918	N	N	15	N	00	N
41	20240424	090704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17870	80	2	0.45	21302450	1190	3.87	17870	17990	17870	23100	12460	17790	17901.22	23.49	0	444	18023	17906	17743	17626	17463	17965	17685	113	5310	500	13160	10	1	22605600	4040	11.20	1.69	12	0.01	1595.00	10564.00	24700	20230704	-27.65	14960	20231127	19.45	19420	-7.98	20240319	15900	12.39	20240122	24700	-27.65	20230704	14960	19.45	20231127	2.40	N	082920	500	113 억		5310918	N	N	15	N	00	N
42	20240423	160640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17790	170	2	0.96	542843330	30641	98.03	17650	17860	17580	22900	12340	17620	17716.03	23.49	0	5675	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	4022	11.15	1.68	12	0.14	1595.00	10564.00	24700	20230704	-27.98	14960	20231127	18.92	19420	-8.39	20240319	15900	11.89	20240122	24700	-27.98	20230704	14960	18.92	20231127	2.41	N	082920	500	113 억		5309156	N	N	15	N	00	N
43	20240423	150701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17820	200	2	1.14	510723890	28836	92.25	17650	17860	17580	22900	12340	17620	17711.33	23.49	0	5449	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	4028	11.17	1.69	12	0.13	1595.00	10564.00	24700	20230704	-27.85	14960	20231127	19.12	19420	-8.24	20240319	15900	12.08	20240122	24700	-27.85	20230704	14960	19.12	20231127	2.41	N	082920	500	113 억		5309156	N	N	284	N	00	N
44	20240423	140700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17850	230	2	1.31	469777820	26538	84.90	17650	17850	17580	22900	12340	17620	17702.08	23.49	0	4386	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	4035	11.19	1.69	12	0.12	1595.00	10564.00	24700	20230704	-27.73	14960	20231127	19.32	19420	-8.08	20240319	15900	12.26	20240122	24700	-27.73	20230704	14960	19.32	20231127	2.41	N	082920	500	113 억		5309156	N	N	284	N	00	N
45	20240423	130659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17770	150	2	0.85	390569800	22088	70.66	17650	17790	17580	22900	12340	17620	17682.44	23.49	0	3593	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	4017	11.14	1.68	12	0.10	1595.00	10564.00	24700	20230704	-28.06	14960	20231127	18.78	19420	-8.50	20240319	15900	11.76	20240122	24700	-28.06	20230704	14960	18.78	20231127	2.41	N	082920	500	113 억		5309156	N	N	284	N	00	N
46	20240423	120659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17660	40	2	0.23	241772190	13683	43.77	17650	17730	17580	22900	12340	17620	17669.53	23.49	0	-1870	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	3992	11.07	1.67	12	0.06	1595.00	10564.00	24700	20230704	-28.50	14960	20231127	18.05	19420	-9.06	20240319	15900	11.07	20240122	24700	-28.50	20230704	14960	18.05	20231127	2.41	N	082920	500	113 억		5309156	N	N	284	N	00	N
47	20240423	110701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17640	20	2	0.11	205990340	11659	37.30	17650	17730	17580	22900	12340	17620	17667.93	23.49	0	-2940	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	3988	11.06	1.67	12	0.05	1595.00	10564.00	24700	20230704	-28.58	14960	20231127	17.91	19420	-9.17	20240319	15900	10.94	20240122	24700	-28.58	20230704	14960	17.91	20231127	2.41	N	082920	500	113 억		5309156	N	N	284	N	00	N
48	20240423	100659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17670	50	2	0.28	86388360	4883	15.62	17650	17730	17640	22900	12340	17620	17691.66	23.49	0	381	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	3994	11.08	1.67	12	0.02	1595.00	10564.00	24700	20230704	-28.46	14960	20231127	18.11	19420	-9.01	20240319	15900	11.13	20240122	24700	-28.46	20230704	14960	18.11	20231127	2.41	N	082920	500	113 억		5309156	N	N	284	N	00	N
49	20240423	090700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17730	110	2	0.62	17826840	1006	3.22	17650	17730	17640	22900	12340	17620	17720.52	23.49	0	-132	17980	17800	17690	17510	17400	17745	17455	113	5280	500	13030	10	1	22605600	4008	11.12	1.68	12	0.00	1595.00	10564.00	24700	20230704	-28.22	14960	20231127	18.52	19420	-8.70	20240319	15900	11.51	20240122	24700	-28.22	20230704	14960	18.52	20231127	2.41	N	082920	500	113 억		5309156	N	N	284	N	00	N
50	20240422	160657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17620	-80	5	-0.45	541176020	30568	95.19	17870	17870	17580	23000	12390	17700	17704.15	23.54	0	-12469	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	3983	11.05	1.67	12	0.14	1595.00	10564.00	24700	20230704	-28.66	14960	20231127	17.78	19420	-9.27	20240319	15900	10.82	20240122	24700	-28.66	20230704	14960	17.78	20231127	2.42	N	082920	500	113 억		5322108	N	N	284	N	00	N
51	20240422	150657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17620	-80	5	-0.45	514118960	29033	90.41	17870	17870	17580	23000	12390	17700	17708.09	23.54	0	-12119	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	3983	11.05	1.67	12	0.13	1595.00	10564.00	24700	20230704	-28.66	14960	20231127	17.78	19420	-9.27	20240319	15900	10.82	20240122	24700	-28.66	20230704	14960	17.78	20231127	2.42	N	082920	500	113 억		5322108	N	N	134	N	00	N
52	20240422	140657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17660	-40	5	-0.23	345946540	19495	60.71	17870	17870	17650	23000	12390	17700	17745.44	23.54	0	-8811	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	3992	11.07	1.67	12	0.09	1595.00	10564.00	24700	20230704	-28.50	14960	20231127	18.05	19420	-9.06	20240319	15900	11.07	20240122	24700	-28.50	20230704	14960	18.05	20231127	2.42	N	082920	500	113 억		5322108	N	N	134	N	00	N
53	20240422	130655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17760	60	2	0.34	282041300	15885	49.47	17870	17870	17690	23000	12390	17700	17755.27	23.54	0	-6612	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	4015	11.13	1.68	12	0.07	1595.00	10564.00	24700	20230704	-28.10	14960	20231127	18.72	19420	-8.55	20240319	15900	11.70	20240122	24700	-28.10	20230704	14960	18.72	20231127	2.42	N	082920	500	113 억		5322108	N	N	134	N	00	N
54	20240422	120655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17720	20	2	0.11	247294970	13929	43.37	17870	17870	17690	23000	12390	17700	17754.04	23.54	0	-5880	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	4006	11.11	1.68	12	0.06	1595.00	10564.00	24700	20230704	-28.26	14960	20231127	18.45	19420	-8.75	20240319	15900	11.45	20240122	24700	-28.26	20230704	14960	18.45	20231127	2.42	N	082920	500	113 억		5322108	N	N	134	N	00	N
55	20240422	110655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17740	40	2	0.23	188494760	10611	33.04	17870	17870	17700	23000	12390	17700	17764.21	23.54	0	-3707	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	4010	11.12	1.68	12	0.05	1595.00	10564.00	24700	20230704	-28.18	14960	20231127	18.58	19420	-8.65	20240319	15900	11.57	20240122	24700	-28.18	20230704	14960	18.58	20231127	2.42	N	082920	500	113 억		5322108	N	N	134	N	00	N
56	20240422	100656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17760	60	2	0.34	138536390	7798	24.28	17870	17870	17700	23000	12390	17700	17765.80	23.54	0	-3160	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	4015	11.13	1.68	12	0.03	1595.00	10564.00	24700	20230704	-28.10	14960	20231127	18.72	19420	-8.55	20240319	15900	11.70	20240122	24700	-28.10	20230704	14960	18.72	20231127	2.42	N	082920	500	113 억		5322108	N	N	134	N	00	N
57	20240422	090656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	0	3	0.00	24947020	1404	4.37	17870	17870	17700	23000	12390	17700	17769.52	23.54	0	280	18346	18022	17776	17452	17206	17900	17330	113	5300	500	13090	10	1	22605600	4001	11.10	1.68	12	0.01	1595.00	10564.00	24700	20230704	-28.34	14960	20231127	18.32	19420	-8.86	20240319	15900	11.32	20240122	24700	-28.34	20230704	14960	18.32	20231127	2.42	N	082920	500	113 억		5322108	N	N	134	N	00	N
58	20240419	160626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	-400	5	-2.21	565416450	31796	65.34	18100	18100	17530	23500	12670	18100	17783.02	23.55	0	-2022	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	4001	11.10	1.68	12	0.14	1595.00	10564.00	24700	20230704	-28.34	14960	20231127	18.32	19420	-8.86	20240319	15900	11.32	20240122	24700	-28.34	20230704	14960	18.32	20231127	2.44	N	082920	500	113 억		5324152	N	N	134	N	00	N
59	20240419	150632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17750	-350	5	-1.93	511044940	28728	59.03	18100	18100	17530	23500	12670	18100	17789.09	23.55	0	-1404	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	4012	11.13	1.68	12	0.13	1595.00	10564.00	24700	20230704	-28.14	14960	20231127	18.65	19420	-8.60	20240319	15900	11.64	20240122	24700	-28.14	20230704	14960	18.65	20231127	2.44	N	082920	500	113 억		5324152	N	N	552	N	00	N
60	20240419	140626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17760	-340	5	-1.88	477033350	26813	55.10	18100	18100	17530	23500	12670	18100	17791.12	23.55	0	112	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	4015	11.13	1.68	12	0.12	1595.00	10564.00	24700	20230704	-28.10	14960	20231127	18.72	19420	-8.55	20240319	15900	11.70	20240122	24700	-28.10	20230704	14960	18.72	20231127	2.44	N	082920	500	113 억		5324152	N	N	552	N	00	N
61	20240419	130627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17800	-300	5	-1.66	428100300	24059	49.44	18100	18100	17530	23500	12670	18100	17793.77	23.55	0	111	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	4024	11.16	1.68	12	0.11	1595.00	10564.00	24700	20230704	-27.94	14960	20231127	18.98	19420	-8.34	20240319	15900	11.95	20240122	24700	-27.94	20230704	14960	18.98	20231127	2.44	N	082920	500	113 억		5324152	N	N	552	N	00	N
62	20240419	120624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	-400	5	-2.21	398257550	22375	45.98	18100	18100	17530	23500	12670	18100	17799.22	23.55	0	-458	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	4001	11.10	1.68	12	0.10	1595.00	10564.00	24700	20230704	-28.34	14960	20231127	18.32	19420	-8.86	20240319	15900	11.32	20240122	24700	-28.34	20230704	14960	18.32	20231127	2.44	N	082920	500	113 억		5324152	N	N	552	N	00	N
63	20240419	110630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17630	-470	5	-2.60	261857860	14618	30.04	18100	18100	17630	23500	12670	18100	17913.38	23.55	0	-1515	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	3985	11.05	1.67	12	0.06	1595.00	10564.00	24700	20230704	-28.62	14960	20231127	17.85	19420	-9.22	20240319	15900	10.88	20240122	24700	-28.62	20230704	14960	17.85	20231127	2.44	N	082920	500	113 억		5324152	N	N	552	N	00	N
64	20240419	100629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17950	-150	5	-0.83	137942230	7675	15.77	18100	18100	17860	23500	12670	18100	17972.93	23.55	0	373	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	4058	11.25	1.70	12	0.03	1595.00	10564.00	24700	20230704	-27.33	14960	20231127	19.99	19420	-7.57	20240319	15900	12.89	20240122	24700	-27.33	20230704	14960	19.99	20231127	2.44	N	082920	500	113 억		5324152	N	N	552	N	00	N
65	20240419	090624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18000	-100	5	-0.55	57811200	3213	6.60	18100	18100	17910	23500	12670	18100	17992.90	23.55	0	167	18333	18216	18003	17886	17673	18275	17945	113	5400	500	13390	10	1	22605600	4069	11.29	1.70	12	0.01	1595.00	10564.00	24700	20230704	-27.13	14960	20231127	20.32	19420	-7.31	20240319	15900	13.21	20240122	24700	-27.13	20230704	14960	20.32	20231127	2.44	N	082920	500	113 억		5324152	N	N	552	N	00	N
66	20240418	160625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18100	200	2	1.12	875744920	48642	65.24	17790	18120	17790	23250	12530	17900	18003.86	23.48	0	16378	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4092	11.35	1.71	12	0.22	1595.00	10564.00	24700	20230704	-26.72	14960	20231127	20.99	19420	-6.80	20240319	15900	13.84	20240122	24700	-26.72	20230704	14960	20.99	20231127	2.44	N	082920	500	113 억		5307962	N	N	552	N	00	N
67	20240418	150623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18100	200	2	1.12	822520750	45701	61.29	17790	18120	17790	23250	12530	17900	17997.87	23.48	0	15285	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4092	11.35	1.71	12	0.20	1595.00	10564.00	24700	20230704	-26.72	14960	20231127	20.99	19420	-6.80	20240319	15900	13.84	20240122	24700	-26.72	20230704	14960	20.99	20231127	2.44	N	082920	500	113 억		5307962	N	N	2	N	00	N
68	20240418	140629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18000	100	2	0.56	550009100	30576	41.01	17790	18120	17790	23250	12530	17900	17988.26	23.48	0	5460	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4069	11.29	1.70	12	0.14	1595.00	10564.00	24700	20230704	-27.13	14960	20231127	20.32	19420	-7.31	20240319	15900	13.21	20240122	24700	-27.13	20230704	14960	20.32	20231127	2.44	N	082920	500	113 억		5307962	N	N	2	N	00	N
69	20240418	130624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17960	60	2	0.34	460829870	25619	34.36	17790	18120	17790	23250	12530	17900	17987.82	23.48	0	4503	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4060	11.26	1.70	12	0.11	1595.00	10564.00	24700	20230704	-27.29	14960	20231127	20.05	19420	-7.52	20240319	15900	12.96	20240122	24700	-27.29	20230704	14960	20.05	20231127	2.44	N	082920	500	113 억		5307962	N	N	2	N	00	N
70	20240418	120622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17960	60	2	0.34	430251570	23916	32.08	17790	18120	17790	23250	12530	17900	17990.11	23.48	0	4486	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4060	11.26	1.70	12	0.11	1595.00	10564.00	24700	20230704	-27.29	14960	20231127	20.05	19420	-7.52	20240319	15900	12.96	20240122	24700	-27.29	20230704	14960	20.05	20231127	2.44	N	082920	500	113 억		5307962	N	N	2	N	00	N
71	20240418	110623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18000	100	2	0.56	341979670	19008	25.49	17790	18120	17790	23250	12530	17900	17991.35	23.48	0	4110	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4069	11.29	1.70	12	0.08	1595.00	10564.00	24700	20230704	-27.13	14960	20231127	20.32	19420	-7.31	20240319	15900	13.21	20240122	24700	-27.13	20230704	14960	20.32	20231127	2.44	N	082920	500	113 억		5307962	N	N	2	N	00	N
72	20240418	100625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17970	70	2	0.39	259277450	14396	19.31	17790	18120	17790	23250	12530	17900	18010.38	23.48	0	4309	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4062	11.27	1.70	12	0.06	1595.00	10564.00	24700	20230704	-27.25	14960	20231127	20.12	19420	-7.47	20240319	15900	13.02	20240122	24700	-27.25	20230704	14960	20.12	20231127	2.44	N	082920	500	113 억		5307962	N	N	2	N	00	N
73	20240418	090623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17890	-10	5	-0.06	11516400	647	0.87	17790	17890	17790	23250	12530	17900	17799.69	23.48	0	240	18346	18122	17806	17582	17266	18170	17630	113	5350	500	13240	10	1	22605600	4044	11.22	1.69	12	0.00	1595.00	10564.00	24700	20230704	-27.57	14960	20231127	19.59	19420	-7.88	20240319	15900	12.52	20240122	24700	-27.57	20230704	14960	19.59	20231127	2.44	N	082920	500	113 억		5307962	N	N	2	N	00	N
74	20240417	160618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	0	3	0.00	1324690060	74485	101.01	17900	18030	17490	23250	12530	17900	17784.39	23.54	0	-12744	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	4046	11.22	1.69	12	0.33	1595.00	10564.00	24700	20230704	-27.53	14960	20231127	19.65	19420	-7.83	20240319	15900	12.58	20240122	24700	-27.53	20230704	14960	19.65	20231127	2.44	N	082920	500	113 억		5321211	N	N	2	N	00	N
75	20240417	150630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17920	20	2	0.11	1239516790	69723	94.56	17900	18030	17490	23250	12530	17900	17777.73	23.54	0	-9679	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	4051	11.24	1.70	12	0.31	1595.00	10564.00	24700	20230704	-27.45	14960	20231127	19.79	19420	-7.72	20240319	15900	12.70	20240122	24700	-27.45	20230704	14960	19.79	20231127	2.44	N	082920	500	113 억		5321211	N	N	5	N	00	N
76	20240417	140623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17620	-280	5	-1.56	731589590	41256	55.95	17900	18030	17490	23250	12530	17900	17732.93	23.54	0	-8747	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	3983	11.05	1.67	12	0.18	1595.00	10564.00	24700	20230704	-28.66	14960	20231127	17.78	19420	-9.27	20240319	15900	10.82	20240122	24700	-28.66	20230704	14960	17.78	20231127	2.44	N	082920	500	113 억		5321211	N	N	5	N	00	N
77	20240417	130626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17520	-380	5	-2.12	630638310	35496	48.14	17900	18030	17510	23250	12530	17900	17766.46	23.54	0	-8364	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	3961	10.98	1.66	12	0.16	1595.00	10564.00	24700	20230704	-29.07	14960	20231127	17.11	19420	-9.78	20240319	15900	10.19	20240122	24700	-29.07	20230704	14960	17.11	20231127	2.44	N	082920	500	113 억		5321211	N	N	5	N	00	N
78	20240417	120627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17680	-220	5	-1.23	456442000	25595	34.71	17900	18030	17660	23250	12530	17900	17833.25	23.54	0	-4742	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	3997	11.08	1.67	12	0.11	1595.00	10564.00	24700	20230704	-28.42	14960	20231127	18.18	19420	-8.96	20240319	15900	11.19	20240122	24700	-28.42	20230704	14960	18.18	20231127	2.44	N	082920	500	113 억		5321211	N	N	5	N	00	N
79	20240417	110627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17820	-80	5	-0.45	351902760	19699	26.71	17900	18030	17750	23250	12530	17900	17863.99	23.54	0	-2166	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	4028	11.17	1.69	12	0.09	1595.00	10564.00	24700	20230704	-27.85	14960	20231127	19.12	19420	-8.24	20240319	15900	12.08	20240122	24700	-27.85	20230704	14960	19.12	20231127	2.44	N	082920	500	113 억		5321211	N	N	5	N	00	N
80	20240417	100623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17930	30	2	0.17	193875600	10831	14.69	17900	18030	17800	23250	12530	17900	17900.06	23.54	0	-141	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	4053	11.24	1.70	12	0.05	1595.00	10564.00	24700	20230704	-27.41	14960	20231127	19.85	19420	-7.67	20240319	15900	12.77	20240122	24700	-27.41	20230704	14960	19.85	20231127	2.44	N	082920	500	113 억		5321211	N	N	5	N	00	N
81	20240417	090620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17910	10	2	0.06	77309480	4315	5.85	17900	18030	17800	23250	12530	17900	17916.45	23.54	0	1619	18413	18156	17813	17556	17213	18285	17685	113	5350	500	13240	10	1	22605600	4049	11.23	1.70	12	0.02	1595.00	10564.00	24700	20230704	-27.49	14960	20231127	19.72	19420	-7.78	20240319	15900	12.64	20240122	24700	-27.49	20230704	14960	19.72	20231127	2.44	N	082920	500	113 억		5321211	N	N	5	N	00	N
82	20240416	160625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	360	2	2.05	1285088210	72354	151.67	17540	18070	17470	22800	12280	17540	17760.55	23.57	0	-2988	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	4046	11.22	1.69	12	0.32	1595.00	10564.00	24700	20230704	-27.53	14960	20231127	19.65	19420	-7.83	20240319	15900	12.58	20240122	24700	-27.53	20230704	14960	19.65	20231127	2.47	N	082920	500	113 억		5327890	N	N	5	N	00	N
83	20240416	150622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17880	340	2	1.94	1179904100	66481	139.36	17540	18070	17470	22800	12280	17540	17747.99	23.57	0	-2057	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	4042	11.21	1.69	12	0.29	1595.00	10564.00	24700	20230704	-27.61	14960	20231127	19.52	19420	-7.93	20240319	15900	12.45	20240122	24700	-27.61	20230704	14960	19.52	20231127	2.47	N	082920	500	113 억		5327890	N	N	144	N	00	N
84	20240416	140622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17710	170	2	0.97	900590560	50828	106.54	17540	18070	17470	22800	12280	17540	17718.39	23.57	0	-4422	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	4003	11.10	1.68	12	0.22	1595.00	10564.00	24700	20230704	-28.30	14960	20231127	18.38	19420	-8.81	20240319	15900	11.38	20240122	24700	-28.30	20230704	14960	18.38	20231127	2.47	N	082920	500	113 억		5327890	N	N	144	N	00	N
85	20240416	130623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17690	150	2	0.86	734703020	41470	86.93	17540	18070	17470	22800	12280	17540	17716.49	23.57	0	-2893	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	3999	11.09	1.67	12	0.18	1595.00	10564.00	24700	20230704	-28.38	14960	20231127	18.25	19420	-8.91	20240319	15900	11.26	20240122	24700	-28.38	20230704	14960	18.25	20231127	2.47	N	082920	500	113 억		5327890	N	N	144	N	00	N
86	20240416	120625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17610	70	2	0.40	563258560	31775	66.61	17540	18070	17470	22800	12280	17540	17726.47	23.57	0	-1230	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	3981	11.04	1.67	12	0.14	1595.00	10564.00	24700	20230704	-28.70	14960	20231127	17.71	19420	-9.32	20240319	15900	10.75	20240122	24700	-28.70	20230704	14960	17.71	20231127	2.47	N	082920	500	113 억		5327890	N	N	144	N	00	N
87	20240416	110622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17500	-40	5	-0.23	509522190	28716	60.19	17540	18070	17470	22800	12280	17540	17743.49	23.57	0	-1062	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	3956	10.97	1.66	12	0.13	1595.00	10564.00	24700	20230704	-29.15	14960	20231127	16.98	19420	-9.89	20240319	15900	10.06	20240122	24700	-29.15	20230704	14960	16.98	20231127	2.47	N	082920	500	113 억		5327890	N	N	144	N	00	N
88	20240416	100615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17620	80	2	0.46	392135870	22027	46.17	17540	18070	17470	22800	12280	17540	17802.51	23.57	0	-1546	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	3983	11.05	1.67	12	0.10	1595.00	10564.00	24700	20230704	-28.66	14960	20231127	17.78	19420	-9.27	20240319	15900	10.82	20240122	24700	-28.66	20230704	14960	17.78	20231127	2.47	N	082920	500	113 억		5327890	N	N	144	N	00	N
89	20240416	090615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17770	230	2	1.31	40120140	2272	4.76	17540	17770	17470	22800	12280	17540	17658.51	23.57	0	1401	17893	17716	17513	17336	17133	17805	17425	113	5260	500	12970	10	1	22605600	4017	11.14	1.68	12	0.01	1595.00	10564.00	24700	20230704	-28.06	14960	20231127	18.78	19420	-8.50	20240319	15900	11.76	20240122	24700	-28.06	20230704	14960	18.78	20231127	2.47	N	082920	500	113 억		5327890	N	N	144	N	00	N
90	20240415	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17540	40	2	0.23	831856820	47634	74.58	17330	17690	17310	22750	12250	17500	17463.29	23.65	0	-17733	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3965	11.00	1.66	12	0.21	1595.00	10564.00	24700	20230704	-28.99	14960	20231127	17.25	19420	-9.68	20240319	15900	10.31	20240122	24700	-28.99	20230704	14960	17.25	20231127	2.47	N	082920	500	113 억		5345680	N	N	144	N	00	N
91	20240415	150618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17490	-10	5	-0.06	749736780	42946	67.24	17330	17690	17310	22750	12250	17500	17457.66	23.65	0	-16969	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3954	10.97	1.66	12	0.19	1595.00	10564.00	24700	20230704	-29.19	14960	20231127	16.91	19420	-9.94	20240319	15900	10.00	20240122	24700	-29.19	20230704	14960	16.91	20231127	2.47	N	082920	500	113 억		5345680	N	N	235	N	00	N
92	20240415	140612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17450	-50	5	-0.29	689826380	39514	61.86	17330	17690	17310	22750	12250	17500	17457.77	23.65	0	-15908	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3945	10.94	1.65	12	0.17	1595.00	10564.00	24700	20230704	-29.35	14960	20231127	16.64	19420	-10.14	20240319	15900	9.75	20240122	24700	-29.35	20230704	14960	16.64	20231127	2.47	N	082920	500	113 억		5345680	N	N	235	N	00	N
93	20240415	130607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17460	-40	5	-0.23	614366770	35190	55.09	17330	17690	17310	22750	12250	17500	17458.56	23.65	0	-15078	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3947	10.95	1.65	12	0.16	1595.00	10564.00	24700	20230704	-29.31	14960	20231127	16.71	19420	-10.09	20240319	15900	9.81	20240122	24700	-29.31	20230704	14960	16.71	20231127	2.47	N	082920	500	113 억		5345680	N	N	235	N	00	N
94	20240415	120615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17430	-70	5	-0.40	567041720	32474	50.84	17330	17690	17310	22750	12250	17500	17461.41	23.65	0	-14077	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3940	10.93	1.65	12	0.14	1595.00	10564.00	24700	20230704	-29.43	14960	20231127	16.51	19420	-10.25	20240319	15900	9.62	20240122	24700	-29.43	20230704	14960	16.51	20231127	2.47	N	082920	500	113 억		5345680	N	N	235	N	00	N
95	20240415	110616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17360	-140	5	-0.80	471696750	26994	42.26	17330	17690	17320	22750	12250	17500	17474.13	23.65	0	-11080	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3924	10.88	1.64	12	0.12	1595.00	10564.00	24700	20230704	-29.72	14960	20231127	16.04	19420	-10.61	20240319	15900	9.18	20240122	24700	-29.72	20230704	14960	16.04	20231127	2.47	N	082920	500	113 억		5345680	N	N	235	N	00	N
96	20240415	100612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17450	-50	5	-0.29	320141120	18276	28.61	17330	17690	17330	22750	12250	17500	17517.02	23.65	0	-6440	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3945	10.94	1.65	12	0.08	1595.00	10564.00	24700	20230704	-29.35	14960	20231127	16.64	19420	-10.14	20240319	15900	9.75	20240122	24700	-29.35	20230704	14960	16.64	20231127	2.47	N	082920	500	113 억		5345680	N	N	235	N	00	N
97	20240415	090617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17500	0	3	0.00	88508080	5068	7.93	17330	17560	17330	22750	12250	17500	17464.10	23.65	0	-831	17893	17696	17443	17246	16993	17795	17345	113	5250	500	12950	10	1	22605600	3956	10.97	1.66	12	0.02	1595.00	10564.00	24700	20230704	-29.15	14960	20231127	16.98	19420	-9.89	20240319	15900	10.06	20240122	24700	-29.15	20230704	14960	16.98	20231127	2.47	N	082920	500	113 억		5345680	N	N	235	N	00	N
98	20240412	160612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17500	290	2	1.69	1115431660	63837	112.54	17450	17640	17190	22350	12050	17210	17473.10	23.61	0	7332	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3956	10.97	1.66	12	0.28	1595.00	10564.00	24700	20230704	-29.15	14960	20231127	16.98	19420	-9.89	20240319	15900	10.06	20240122	24700	-29.15	20230704	14960	16.98	20231127	2.43	N	082920	500	113 억		5336841	N	N	235	N	00	N
99	20240412	150614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17530	320	2	1.86	1024022070	58625	103.35	17450	17640	17190	22350	12050	17210	17467.33	23.61	0	5898	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3963	10.99	1.66	12	0.26	1595.00	10564.00	24700	20230704	-29.03	14960	20231127	17.18	19420	-9.73	20240319	15900	10.25	20240122	24700	-29.03	20230704	14960	17.18	20231127	2.43	N	082920	500	113 억		5336841	N	N	3	N	00	N
100	20240412	140612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17550	340	2	1.98	937105630	53672	94.62	17450	17640	17190	22350	12050	17210	17459.86	23.61	0	6823	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3967	11.00	1.66	12	0.24	1595.00	10564.00	24700	20230704	-28.95	14960	20231127	17.31	19420	-9.63	20240319	15900	10.38	20240122	24700	-28.95	20230704	14960	17.31	20231127	2.43	N	082920	500	113 억		5336841	N	N	3	N	00	N
101	20240412	130607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17550	340	2	1.98	803620230	46063	81.21	17450	17640	17190	22350	12050	17210	17446.11	23.61	0	6784	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3967	11.00	1.66	12	0.20	1595.00	10564.00	24700	20230704	-28.95	14960	20231127	17.31	19420	-9.63	20240319	15900	10.38	20240122	24700	-28.95	20230704	14960	17.31	20231127	2.43	N	082920	500	113 억		5336841	N	N	3	N	00	N
102	20240412	120611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17570	360	2	2.09	581487270	33427	58.93	17450	17630	17190	22350	12050	17210	17395.74	23.61	0	4500	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3972	11.02	1.66	12	0.15	1595.00	10564.00	24700	20230704	-28.87	14960	20231127	17.45	19420	-9.53	20240319	15900	10.50	20240122	24700	-28.87	20230704	14960	17.45	20231127	2.43	N	082920	500	113 억		5336841	N	N	3	N	00	N
103	20240412	110607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17350	140	2	0.81	345379750	19951	35.17	17450	17450	17190	22350	12050	17210	17311.40	23.61	0	3194	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3922	10.88	1.64	12	0.09	1595.00	10564.00	24700	20230704	-29.76	14960	20231127	15.98	19420	-10.66	20240319	15900	9.12	20240122	24700	-29.76	20230704	14960	15.98	20231127	2.43	N	082920	500	113 억		5336841	N	N	3	N	00	N
104	20240412	100609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17370	160	2	0.93	174162210	10086	17.78	17450	17450	17190	22350	12050	17210	17267.72	23.61	0	1217	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3927	10.89	1.64	12	0.04	1595.00	10564.00	24700	20230704	-29.68	14960	20231127	16.11	19420	-10.56	20240319	15900	9.25	20240122	24700	-29.68	20230704	14960	16.11	20231127	2.43	N	082920	500	113 억		5336841	N	N	3	N	00	N
105	20240412	090609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17290	80	2	0.46	37740370	2190	3.86	17450	17450	17210	22350	12050	17210	17233.05	23.61	0	1471	17663	17436	17263	17036	16863	17350	16950	113	5140	500	12730	10	1	22605600	3909	10.84	1.64	12	0.01	1595.00	10564.00	24700	20230704	-30.00	14960	20231127	15.57	19420	-10.97	20240319	15900	8.74	20240122	24700	-30.00	20230704	14960	15.57	20231127	2.43	N	082920	500	113 억		5336841	N	N	3	N	00	N
106	20240411	160604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17210	-280	5	-1.60	968903590	56158	60.04	17490	17490	17090	22700	12250	17490	17253.33	23.62	0	4500	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3890	10.79	1.63	12	0.25	1595.00	10564.00	24700	20230704	-30.32	14960	20231127	15.04	19420	-11.38	20240319	15900	8.24	20240122	24700	-30.32	20230704	14960	15.04	20231127	2.41	N	082920	500	113 억		5338730	N	N	3	N	00	N
107	20240411	150611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17370	-120	5	-0.69	834931790	48388	51.74	17490	17490	17090	22700	12250	17490	17254.93	23.62	0	2400	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3927	10.89	1.64	12	0.21	1595.00	10564.00	24700	20230704	-29.68	14960	20231127	16.11	19420	-10.56	20240319	15900	9.25	20240122	24700	-29.68	20230704	14960	16.11	20231127	2.41	N	082920	500	113 억		5338730	N	N	47	N	00	N
108	20240411	140608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17380	-110	5	-0.63	762333870	44208	47.27	17490	17490	17090	22700	12250	17490	17244.25	23.62	0	1371	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3929	10.90	1.65	12	0.20	1595.00	10564.00	24700	20230704	-29.64	14960	20231127	16.18	19420	-10.50	20240319	15900	9.31	20240122	24700	-29.64	20230704	14960	16.18	20231127	2.41	N	082920	500	113 억		5338730	N	N	47	N	00	N
109	20240411	130600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17360	-130	5	-0.74	618718700	35900	38.38	17490	17490	17090	22700	12250	17490	17234.50	23.62	0	-1312	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3924	10.88	1.64	12	0.16	1595.00	10564.00	24700	20230704	-29.72	14960	20231127	16.04	19420	-10.61	20240319	15900	9.18	20240122	24700	-29.72	20230704	14960	16.04	20231127	2.41	N	082920	500	113 억		5338730	N	N	47	N	00	N
110	20240411	120609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17350	-140	5	-0.80	561862770	32625	34.88	17490	17490	17090	22700	12250	17490	17221.85	23.62	0	-2825	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3922	10.88	1.64	12	0.14	1595.00	10564.00	24700	20230704	-29.76	14960	20231127	15.98	19420	-10.66	20240319	15900	9.12	20240122	24700	-29.76	20230704	14960	15.98	20231127	2.41	N	082920	500	113 억		5338730	N	N	47	N	00	N
111	20240411	110604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17430	-60	5	-0.34	514199590	29880	31.95	17490	17490	17090	22700	12250	17490	17208.82	23.62	0	-3766	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3940	10.93	1.65	12	0.13	1595.00	10564.00	24700	20230704	-29.43	14960	20231127	16.51	19420	-10.25	20240319	15900	9.62	20240122	24700	-29.43	20230704	14960	16.51	20231127	2.41	N	082920	500	113 억		5338730	N	N	47	N	00	N
112	20240411	100610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17280	-210	5	-1.20	446173520	25968	27.76	17490	17490	17090	22700	12250	17490	17181.67	23.62	0	-4750	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3906	10.83	1.64	12	0.11	1595.00	10564.00	24700	20230704	-30.04	14960	20231127	15.51	19420	-11.02	20240319	15900	8.68	20240122	24700	-30.04	20230704	14960	15.51	20231127	2.41	N	082920	500	113 억		5338730	N	N	47	N	00	N
113	20240411	090606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17180	-310	5	-1.77	74471970	4313	4.61	17490	17490	17120	22700	12250	17490	17266.86	23.62	0	-3074	18403	17946	17663	17206	16923	17805	17065	113	5210	500	12940	10	1	22605600	3884	10.77	1.63	12	0.02	1595.00	10564.00	24700	20230704	-30.45	14960	20231127	14.84	19420	-11.53	20240319	15900	8.05	20240122	24700	-30.45	20230704	14960	14.84	20231127	2.41	N	082920	500	113 억		5338730	N	N	47	N	00	N
114	20240409	160557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17490	-500	5	-2.78	1630769970	92609	205.15	18000	18120	17380	23350	12600	17990	17609.20	23.77	0	-35825	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	3954	10.97	1.66	12	0.41	1595.00	10564.00	24700	20230704	-29.19	14960	20231127	16.91	19420	-9.94	20240319	15900	10.00	20240122	24700	-29.19	20230704	14960	16.91	20231127	2.38	N	082920	500	113 억		5373657	N	N	47	N	00	N
115	20240409	150601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17470	-520	5	-2.89	1432184490	81220	179.93	18000	18120	17400	23350	12600	17990	17633.40	23.77	0	-31470	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	3949	10.95	1.65	12	0.36	1595.00	10564.00	24700	20230704	-29.27	14960	20231127	16.78	19420	-10.04	20240319	15900	9.87	20240122	24700	-29.27	20230704	14960	16.78	20231127	2.38	N	082920	500	113 억		5373657	N	N	38	N	00	N
116	20240409	140605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17480	-510	5	-2.83	1129041520	63836	141.41	18000	18120	17480	23350	12600	17990	17686.60	23.77	0	-26317	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	3951	10.96	1.65	12	0.28	1595.00	10564.00	24700	20230704	-29.23	14960	20231127	16.84	19420	-9.99	20240319	15900	9.94	20240122	24700	-29.23	20230704	14960	16.84	20231127	2.38	N	082920	500	113 억		5373657	N	N	38	N	00	N
117	20240409	130558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17610	-380	5	-2.11	813505490	45858	101.59	18000	18120	17560	23350	12600	17990	17739.66	23.77	0	-21906	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	3981	11.04	1.67	12	0.20	1595.00	10564.00	24700	20230704	-28.70	14960	20231127	17.71	19420	-9.32	20240319	15900	10.75	20240122	24700	-28.70	20230704	14960	17.71	20231127	2.38	N	082920	500	113 억		5373657	N	N	38	N	00	N
118	20240409	120601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17670	-320	5	-1.78	704141490	39656	87.85	18000	18120	17560	23350	12600	17990	17756.24	23.77	0	-18554	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	3994	11.08	1.67	12	0.18	1595.00	10564.00	24700	20230704	-28.46	14960	20231127	18.11	19420	-9.01	20240319	15900	11.13	20240122	24700	-28.46	20230704	14960	18.11	20231127	2.38	N	082920	500	113 억		5373657	N	N	38	N	00	N
119	20240409	110600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17620	-370	5	-2.06	474168340	26625	58.98	18000	18120	17610	23350	12600	17990	17809.14	23.77	0	-12110	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	3983	11.05	1.67	12	0.12	1595.00	10564.00	24700	20230704	-28.66	14960	20231127	17.78	19420	-9.27	20240319	15900	10.82	20240122	24700	-28.66	20230704	14960	17.78	20231127	2.38	N	082920	500	113 억		5373657	N	N	38	N	00	N
120	20240409	100557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17980	-10	5	-0.06	172432460	9606	21.28	18000	18120	17880	23350	12600	17990	17950.50	23.77	0	-4670	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	4064	11.27	1.70	12	0.04	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.38	N	082920	500	113 억		5373657	N	N	38	N	00	N
121	20240409	090606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18010	20	2	0.11	5636920	312	0.69	18000	18120	18000	23350	12600	17990	18067.05	23.77	0	-97	18390	18190	18050	17850	17710	18120	17780	113	5360	500	13310	10	1	22605600	4071	11.29	1.70	12	0.00	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.38	N	082920	500	113 억		5373657	N	N	38	N	00	N
122	20240408	160554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17990	-110	5	-0.61	809693550	45024	129.64	18250	18250	17910	23500	12670	18100	17983.53	23.80	0	-8743	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4067	11.28	1.70	12	0.20	1595.00	10564.00	24700	20230704	-27.17	14960	20231127	20.25	19420	-7.36	20240319	15900	13.14	20240122	24700	-27.17	20230704	14960	20.25	20231127	2.40	N	082920	500	113 억		5380465	N	N	38	N	00	N
123	20240408	150559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17940	-160	5	-0.88	784183870	43605	125.56	18250	18250	17910	23500	12670	18100	17983.75	23.80	0	-8601	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4055	11.25	1.70	12	0.19	1595.00	10564.00	24700	20230704	-27.37	14960	20231127	19.92	19420	-7.62	20240319	15900	12.83	20240122	24700	-27.37	20230704	14960	19.92	20231127	2.40	N	082920	500	113 억		5380465	N	N	3	N	00	N
124	20240408	140601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17980	-120	5	-0.66	732207120	40707	117.21	18250	18250	17910	23500	12670	18100	17987.20	23.80	0	-8609	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4064	11.27	1.70	12	0.18	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.40	N	082920	500	113 억		5380465	N	N	3	N	00	N
125	20240408	130558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18090	-10	5	-0.06	539839600	30001	86.39	18250	18250	17930	23500	12670	18100	17993.98	23.80	0	-6382	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4089	11.34	1.71	12	0.13	1595.00	10564.00	24700	20230704	-26.76	14960	20231127	20.92	19420	-6.85	20240319	15900	13.77	20240122	24700	-26.76	20230704	14960	20.92	20231127	2.40	N	082920	500	113 억		5380465	N	N	3	N	00	N
126	20240408	120600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17970	-130	5	-0.72	475325450	26411	76.05	18250	18250	17940	23500	12670	18100	17997.18	23.80	0	-5708	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4062	11.27	1.70	12	0.12	1595.00	10564.00	24700	20230704	-27.25	14960	20231127	20.12	19420	-7.47	20240319	15900	13.02	20240122	24700	-27.25	20230704	14960	20.12	20231127	2.40	N	082920	500	113 억		5380465	N	N	3	N	00	N
127	20240408	110601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17980	-120	5	-0.66	399315830	22179	63.86	18250	18250	17940	23500	12670	18100	18004.14	23.80	0	-6033	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4064	11.27	1.70	12	0.10	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.40	N	082920	500	113 억		5380465	N	N	3	N	00	N
128	20240408	100554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18030	-70	5	-0.39	286957550	15938	45.89	18250	18250	17950	23500	12670	18100	18004.49	23.80	0	-5447	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4076	11.30	1.71	12	0.07	1595.00	10564.00	24700	20230704	-27.00	14960	20231127	20.52	19420	-7.16	20240319	15900	13.40	20240122	24700	-27.00	20230704	14960	20.52	20231127	2.40	N	082920	500	113 억		5380465	N	N	3	N	00	N
129	20240408	090600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17990	-110	5	-0.61	72329160	3998	11.51	18250	18250	17970	23500	12670	18100	18091.29	23.80	0	-1962	18413	18256	18073	17916	17733	18165	17825	113	5400	500	13390	10	1	22605600	4067	11.28	1.70	12	0.02	1595.00	10564.00	24700	20230704	-27.17	14960	20231127	20.25	19420	-7.36	20240319	15900	13.14	20240122	24700	-27.17	20230704	14960	20.25	20231127	2.40	N	082920	500	113 억		5380465	N	N	3	N	00	N
130	20240405	160600	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18100	-50	5	-0.28	621868180	34429	51.74	18120	18230	17890	23550	12710	18150	18061.97	23.82	0	-6329	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4092	11.35	1.71	12	0.15	1595.00	10564.00	24700	20230704	-26.72	14960	20231127	20.99	19420	-6.80	20240319	15900	13.84	20240122	24700	-26.72	20230704	14960	20.99	20231127	2.44	N	082920	500	113 억		5385671	N	N	3	N	00	N
131	20240405	150556	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18030	-120	5	-0.66	577946340	31999	48.09	18120	18230	17890	23550	12710	18150	18061.23	23.82	0	-5495	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4076	11.30	1.71	12	0.14	1595.00	10564.00	24700	20230704	-27.00	14960	20231127	20.52	19420	-7.16	20240319	15900	13.40	20240122	24700	-27.00	20230704	14960	20.52	20231127	2.44	N	082920	500	113 억		5385671	N	N	126	N	00	N
132	20240405	140556	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18010	-140	5	-0.77	480681700	26601	39.98	18120	18230	17890	23550	12710	18150	18069.89	23.82	0	-4608	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4071	11.29	1.70	12	0.12	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.44	N	082920	500	113 억		5385671	N	N	126	N	00	N
133	20240405	130555	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18060	-90	5	-0.50	382590320	21169	31.81	18120	18230	17890	23550	12710	18150	18072.94	23.82	0	-3483	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4083	11.32	1.71	12	0.09	1595.00	10564.00	24700	20230704	-26.88	14960	20231127	20.72	19420	-7.00	20240319	15900	13.58	20240122	24700	-26.88	20230704	14960	20.72	20231127	2.44	N	082920	500	113 억		5385671	N	N	126	N	00	N
134	20240405	120555	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18010	-140	5	-0.77	348432930	19278	28.97	18120	18230	17890	23550	12710	18150	18073.90	23.82	0	-3209	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4071	11.29	1.70	12	0.09	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.44	N	082920	500	113 억		5385671	N	N	126	N	00	N
135	20240405	110600	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17980	-170	5	-0.94	285990150	15814	23.77	18120	18230	17890	23550	12710	18150	18084.39	23.82	0	-1742	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4064	11.27	1.70	12	0.07	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.44	N	082920	500	113 억		5385671	N	N	126	N	00	N
136	20240405	100512	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18070	-80	5	-0.44	165879460	9161	13.77	18120	18230	17890	23550	12710	18150	18106.87	23.82	0	-535	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4085	11.33	1.71	12	0.04	1595.00	10564.00	24700	20230704	-26.84	14960	20231127	20.79	19420	-6.95	20240319	15900	13.65	20240122	24700	-26.84	20230704	14960	20.79	20231127	2.44	N	082920	500	113 억		5385671	N	N	126	N	00	N
137	20240405	090549	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18010	-140	5	-0.77	19973190	1108	1.67	18120	18120	17890	23550	12710	18150	18019.76	23.82	0	-353	18530	18340	18110	17920	17690	18435	18015	113	5400	500	13430	10	1	22605600	4071	11.29	1.70	12	0.00	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.44	N	082920	500	113 억		5385671	N	N	126	N	00	N
138	20240404	160550	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18150	140	2	0.78	1205554760	66415	111.30	18010	18300	17880	23400	12610	18010	18151.85	23.85	0	-5831	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4103	11.38	1.72	12	0.29	1595.00	10564.00	24700	20230704	-26.52	14960	20231127	21.32	19420	-6.54	20240319	15900	14.15	20240122	24700	-26.52	20230704	14960	21.32	20231127	2.45	N	082920	500	113 억		5391504	N	N	126	N	00	N
139	20240404	150547	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18040	30	2	0.17	1147811180	63228	105.96	18010	18300	17880	23400	12610	18010	18153.53	23.85	0	-5008	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4078	11.31	1.71	12	0.28	1595.00	10564.00	24700	20230704	-26.96	14960	20231127	20.59	19420	-7.11	20240319	15900	13.46	20240122	24700	-26.96	20230704	14960	20.59	20231127	2.45	N	082920	500	113 억		5391504	N	N	69	N	00	N
140	20240404	140549	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18110	100	2	0.56	1070712990	58957	98.80	18010	18300	17880	23400	12610	18010	18160.91	23.85	0	-2076	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4094	11.35	1.71	12	0.26	1595.00	10564.00	24700	20230704	-26.68	14960	20231127	21.06	19420	-6.75	20240319	15900	13.90	20240122	24700	-26.68	20230704	14960	21.06	20231127	2.45	N	082920	500	113 억		5391504	N	N	69	N	00	N
141	20240404	130543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17980	-30	5	-0.17	1021400250	56225	94.22	18010	18300	17880	23400	12610	18010	18166.30	23.85	0	-1258	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4064	11.27	1.70	12	0.25	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.45	N	082920	500	113 억		5391504	N	N	69	N	00	N
142	20240404	120546	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18180	170	2	0.94	876043540	48175	80.73	18010	18300	18010	23400	12610	18010	18184.61	23.85	0	2414	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4110	11.40	1.72	12	0.21	1595.00	10564.00	24700	20230704	-26.40	14960	20231127	21.52	19420	-6.39	20240319	15900	14.34	20240122	24700	-26.40	20230704	14960	21.52	20231127	2.45	N	082920	500	113 억		5391504	N	N	69	N	00	N
143	20240404	110548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18170	160	2	0.89	829226470	45599	76.42	18010	18300	18010	23400	12610	18010	18185.19	23.85	0	4121	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4107	11.39	1.72	12	0.20	1595.00	10564.00	24700	20230704	-26.44	14960	20231127	21.46	19420	-6.44	20240319	15900	14.28	20240122	24700	-26.44	20230704	14960	21.46	20231127	2.45	N	082920	500	113 억		5391504	N	N	69	N	00	N
144	20240404	100548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18260	250	2	1.39	626851490	34478	57.78	18010	18300	18010	23400	12610	18010	18181.20	23.85	0	9270	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4128	11.45	1.73	12	0.15	1595.00	10564.00	24700	20230704	-26.07	14960	20231127	22.06	19420	-5.97	20240319	15900	14.84	20240122	24700	-26.07	20230704	14960	22.06	20231127	2.45	N	082920	500	113 억		5391504	N	N	69	N	00	N
145	20240404	090547	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18090	80	2	0.44	17913920	994	1.67	18010	18120	18010	23400	12610	18010	18022.05	23.85	0	-77	18196	18102	17926	17832	17656	18150	17880	113	5390	500	13320	10	1	22605600	4089	11.34	1.71	12	0.00	1595.00	10564.00	24700	20230704	-26.76	14960	20231127	20.92	19420	-6.85	20240319	15900	13.77	20240122	24700	-26.76	20230704	14960	20.92	20231127	2.45	N	082920	500	113 억		5391504	N	N	69	N	00	N
146	20240403	160548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18010	30	2	0.17	1067036620	59624	83.09	17970	18020	17750	23350	12590	17980	17895.98	23.77	0	18260	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4071	11.29	1.70	12	0.26	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.44	N	082920	500	113 억		5372544	N	N	69	N	00	N
147	20240403	150545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18020	40	2	0.22	1034058330	57791	80.53	17970	18020	17750	23350	12590	17980	17893.07	23.77	0	18306	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4074	11.30	1.71	12	0.26	1595.00	10564.00	24700	20230704	-27.04	14960	20231127	20.45	19420	-7.21	20240319	15900	13.33	20240122	24700	-27.04	20230704	14960	20.45	20231127	2.44	N	082920	500	113 억		5372544	N	N	366	N	00	N
148	20240403	140542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17980	0	3	0.00	939549520	52537	73.21	17970	18020	17750	23350	12590	17980	17883.58	23.77	0	17844	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4064	11.27	1.70	12	0.23	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.44	N	082920	500	113 억		5372544	N	N	366	N	00	N
149	20240403	130542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17990	10	2	0.06	854604030	47813	66.63	17970	17990	17750	23350	12590	17980	17873.88	23.77	0	16850	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4067	11.28	1.70	12	0.21	1595.00	10564.00	24700	20230704	-27.17	14960	20231127	20.25	19420	-7.36	20240319	15900	13.14	20240122	24700	-27.17	20230704	14960	20.25	20231127	2.44	N	082920	500	113 억		5372544	N	N	366	N	00	N
150	20240403	120542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17880	-100	5	-0.56	647944880	36269	50.54	17970	17980	17750	23350	12590	17980	17864.98	23.77	0	11289	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4042	11.21	1.69	12	0.16	1595.00	10564.00	24700	20230704	-27.61	14960	20231127	19.52	19420	-7.93	20240319	15900	12.45	20240122	24700	-27.61	20230704	14960	19.52	20231127	2.44	N	082920	500	113 억		5372544	N	N	366	N	00	N
151	20240403	110542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17910	-70	5	-0.39	421370710	23606	32.89	17970	17980	17750	23350	12590	17980	17850.15	23.77	0	4424	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4049	11.23	1.70	12	0.10	1595.00	10564.00	24700	20230704	-27.49	14960	20231127	19.72	19420	-7.78	20240319	15900	12.64	20240122	24700	-27.49	20230704	14960	19.72	20231127	2.44	N	082920	500	113 억		5372544	N	N	366	N	00	N
152	20240403	100544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17910	-70	5	-0.39	222218650	12445	17.34	17970	17980	17750	23350	12590	17980	17856.06	23.77	0	-87	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4049	11.23	1.70	12	0.06	1595.00	10564.00	24700	20230704	-27.49	14960	20231127	19.72	19420	-7.78	20240319	15900	12.64	20240122	24700	-27.49	20230704	14960	19.72	20231127	2.44	N	082920	500	113 억		5372544	N	N	366	N	00	N
153	20240403	090544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17870	-110	5	-0.61	29476560	1654	2.30	17970	17970	17750	23350	12590	17980	17821.38	23.77	0	-339	18300	18140	18020	17860	17740	18080	17800	113	5370	500	13300	10	1	22605600	4040	11.20	1.69	12	0.01	1595.00	10564.00	24700	20230704	-27.65	14960	20231127	19.45	19420	-7.98	20240319	15900	12.39	20240122	24700	-27.65	20230704	14960	19.45	20231127	2.44	N	082920	500	113 억		5372544	N	N	366	N	00	N
154	20240402	160533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17980	-170	5	-0.94	1283862390	71399	140.60	18030	18180	17900	23550	12710	18150	17981.52	23.71	0	12657	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4064	11.27	1.70	12	0.32	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.39	N	082920	500	113 억		5359707	N	N	366	N	00	N
155	20240402	150541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18010	-140	5	-0.77	1246840200	69343	136.55	18030	18180	17900	23550	12710	18150	17980.76	23.71	0	12394	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4071	11.29	1.70	12	0.31	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.39	N	082920	500	113 억		5359707	N	N	13	N	00	N
156	20240402	140542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17990	-160	5	-0.88	1113827150	61935	121.96	18030	18180	17900	23550	12710	18150	17983.81	23.71	0	10841	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4067	11.28	1.70	12	0.27	1595.00	10564.00	24700	20230704	-27.17	14960	20231127	20.25	19420	-7.36	20240319	15900	13.14	20240122	24700	-27.17	20230704	14960	20.25	20231127	2.39	N	082920	500	113 억		5359707	N	N	13	N	00	N
157	20240402	130534	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18010	-140	5	-0.77	1029648530	57255	112.74	18030	18180	17900	23550	12710	18150	17983.55	23.71	0	10896	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4071	11.29	1.70	12	0.25	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.39	N	082920	500	113 억		5359707	N	N	13	N	00	N
158	20240402	120534	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18000	-150	5	-0.83	939696990	52259	102.91	18030	18180	17900	23550	12710	18150	17981.53	23.71	0	8323	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4069	11.29	1.70	12	0.23	1595.00	10564.00	24700	20230704	-27.13	14960	20231127	20.32	19420	-7.31	20240319	15900	13.21	20240122	24700	-27.13	20230704	14960	20.32	20231127	2.39	N	082920	500	113 억		5359707	N	N	13	N	00	N
159	20240402	110535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17980	-170	5	-0.94	787856770	43805	86.26	18030	18180	17900	23550	12710	18150	17985.54	23.71	0	7131	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4064	11.27	1.70	12	0.19	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.39	N	082920	500	113 억		5359707	N	N	13	N	00	N
160	20240402	100536	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18140	-10	5	-0.06	478309550	26586	52.35	18030	18180	17910	23550	12710	18150	17991.03	23.71	0	9566	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4101	11.37	1.72	12	0.12	1595.00	10564.00	24700	20230704	-26.56	14960	20231127	21.26	19420	-6.59	20240319	15900	14.09	20240122	24700	-26.56	20230704	14960	21.26	20231127	2.39	N	082920	500	113 억		5359707	N	N	13	N	00	N
161	20240402	090536	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18120	-30	5	-0.17	5465430	303	0.60	18030	18150	18030	23550	12710	18150	18037.35	23.71	0	1	18376	18262	18126	18012	17876	18320	18070	113	5400	500	13430	10	1	22605600	4096	11.36	1.72	12	0.00	1595.00	10564.00	24700	20230704	-26.64	14960	20231127	21.12	19420	-6.69	20240319	15900	13.96	20240122	24700	-26.64	20230704	14960	21.12	20231127	2.39	N	082920	500	113 억		5359707	N	N	13	N	00	N
162	20240401	160533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18150	60	2	0.33	918903570	50649	44.23	18090	18240	17990	23500	12670	18090	18142.65	23.70	0	3562	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4103	11.38	1.72	12	0.22	1595.00	10564.00	24700	20230704	-26.52	14960	20231127	21.32	19420	-6.54	20240319	15900	14.15	20240122	24700	-26.52	20230704	14960	21.32	20231127	2.39	N	082920	500	113 억		5357562	N	N	13	N	00	N
163	20240401	150535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18140	50	2	0.28	874020150	48173	42.07	18090	18240	17990	23500	12670	18090	18143.47	23.70	0	3196	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4101	11.37	1.72	12	0.21	1595.00	10564.00	24700	20230704	-26.56	14960	20231127	21.26	19420	-6.59	20240319	15900	14.09	20240122	24700	-26.56	20230704	14960	21.26	20231127	2.39	N	082920	500	113 억		5357562	N	N	2	N	00	N
164	20240401	140531	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18160	70	2	0.39	798880470	44032	38.45	18090	18240	17990	23500	12670	18090	18143.30	23.70	0	2492	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4105	11.39	1.72	12	0.19	1595.00	10564.00	24700	20230704	-26.48	14960	20231127	21.39	19420	-6.49	20240319	15900	14.21	20240122	24700	-26.48	20230704	14960	21.39	20231127	2.39	N	082920	500	113 억		5357562	N	N	2	N	00	N
165	20240401	130529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18170	80	2	0.44	688830250	37966	33.15	18090	18240	17990	23500	12670	18090	18143.49	23.70	0	2889	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4107	11.39	1.72	12	0.17	1595.00	10564.00	24700	20230704	-26.44	14960	20231127	21.46	19420	-6.44	20240319	15900	14.28	20240122	24700	-26.44	20230704	14960	21.46	20231127	2.39	N	082920	500	113 억		5357562	N	N	2	N	00	N
166	20240401	120535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18200	110	2	0.61	647165600	35673	31.15	18090	18240	17990	23500	12670	18090	18141.75	23.70	0	2789	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4114	11.41	1.72	12	0.16	1595.00	10564.00	24700	20230704	-26.32	14960	20231127	21.66	19420	-6.28	20240319	15900	14.47	20240122	24700	-26.32	20230704	14960	21.66	20231127	2.39	N	082920	500	113 억		5357562	N	N	2	N	00	N
167	20240401	110533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18100	10	2	0.06	381514610	21067	18.40	18090	18200	17990	23500	12670	18090	18109.68	23.70	0	-2287	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4092	11.35	1.71	12	0.09	1595.00	10564.00	24700	20230704	-26.72	14960	20231127	20.99	19420	-6.80	20240319	15900	13.84	20240122	24700	-26.72	20230704	14960	20.99	20231127	2.39	N	082920	500	113 억		5357562	N	N	2	N	00	N
168	20240401	100530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18190	100	2	0.55	250515120	13836	12.08	18090	18200	17990	23500	12670	18090	18106.15	23.70	0	-1190	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4112	11.40	1.72	12	0.06	1595.00	10564.00	24700	20230704	-26.36	14960	20231127	21.59	19420	-6.33	20240319	15900	14.40	20240122	24700	-26.36	20230704	14960	21.59	20231127	2.39	N	082920	500	113 억		5357562	N	N	2	N	00	N
169	20240401	090532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18130	40	2	0.22	37933990	2098	1.83	18090	18130	17990	23500	12670	18090	18080.58	23.70	0	-445	18923	18506	18233	17816	17543	18370	17680	113	5410	500	13380	10	1	22605600	4098	11.37	1.72	12	0.01	1595.00	10564.00	24700	20230704	-26.60	14960	20231127	21.19	19420	-6.64	20240319	15900	14.03	20240122	24700	-26.60	20230704	14960	21.19	20231127	2.39	N	082920	500	113 억		5357562	N	N	2	N	00	N