KissMeData/155650/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	160915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	-10	5	-0.20	701912075	139188	87.94	4980	5090	4980	6560	3540	5050	5042.92	2.07	0	20136	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	10	1	19474358	982	7.18	0.81	12	0.71	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
3	20240430	150927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	10	2	0.20	678618295	134569	85.02	4980	5090	4980	6560	3540	5050	5042.90	2.07	0	20608	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	10	1	19474358	985	7.21	0.81	12	0.69	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
4	20240430	140926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5070	20	2	0.40	627318465	124401	78.60	4980	5090	4980	6560	3540	5050	5042.71	2.07	0	18575	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	10	1	19474358	987	7.22	0.81	12	0.64	702.00	6238.00	7870	20230712	-35.58	4680	20240325	8.33	5850	-13.33	20240408	4680	8.33	20240325	7870	-35.58	20230712	4680	8.33	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
5	20240430	130923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	10	2	0.20	506804055	100555	63.53	4980	5090	4980	6560	3540	5050	5040.07	2.07	0	16479	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	10	1	19474358	985	7.21	0.81	12	0.52	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
6	20240430	120924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	10	2	0.20	402259345	79899	50.48	4980	5090	4980	6560	3540	5050	5034.60	2.07	0	17463	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	10	1	19474358	985	7.21	0.81	12	0.41	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
7	20240430	110921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	10	2	0.20	335178545	66629	42.10	4980	5090	4980	6560	3540	5050	5030.52	2.07	0	16289	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	10	1	19474358	985	7.21	0.81	12	0.34	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
8	20240430	100922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	10	2	0.20	293182225	58305	36.84	4980	5090	4980	6560	3540	5050	5028.42	2.07	0	16472	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	10	1	19474358	985	7.21	0.81	12	0.30	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
9	20240430	090931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4995	-55	5	-1.09	72422775	14507	9.17	4980	5030	4980	6560	3540	5050	4992.26	2.07	0	6655	5166	5107	5021	4962	4876	5137	4992	100	1510	500	3730	5	1	19474358	973	7.12	0.80	12	0.07	702.00	6238.00	7870	20230712	-36.53	4680	20240325	6.73	5850	-14.62	20240408	4680	6.73	20240325	7870	-36.53	20230712	4680	6.73	20240325	4.93	N	155650	500	99 억		402289	N	N	0	N	00	N
10	20240429	160911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	120	2	2.43	790237995	157631	181.29	4935	5080	4935	6400	3455	4930	5013.14	2.00	0	12416	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	10	1	19474358	983	7.19	0.81	12	0.81	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
11	20240429	150922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	110	2	2.23	764343515	152495	175.39	4935	5080	4935	6400	3455	4930	5012.25	2.00	0	13383	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	10	1	19474358	982	7.18	0.81	12	0.78	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
12	20240429	140847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	120	2	2.43	549729565	109958	126.46	4935	5060	4935	6400	3455	4930	4999.45	2.00	0	16024	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	10	1	19474358	983	7.19	0.81	12	0.56	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
13	20240429	130921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4965	35	2	0.71	290459260	58380	67.14	4935	5000	4935	6400	3455	4930	4975.32	2.00	0	18902	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	5	1	19474358	967	7.07	0.80	12	0.30	702.00	6238.00	7870	20230712	-36.91	4680	20240325	6.09	5850	-15.13	20240408	4680	6.09	20240325	7870	-36.91	20230712	4680	6.09	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
14	20240429	120921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4975	45	2	0.91	262044255	52665	60.57	4935	5000	4935	6400	3455	4930	4975.68	2.00	0	14985	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	5	1	19474358	969	7.09	0.80	12	0.27	702.00	6238.00	7870	20230712	-36.79	4680	20240325	6.30	5850	-14.96	20240408	4680	6.30	20240325	7870	-36.79	20230712	4680	6.30	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
15	20240429	110855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4970	40	2	0.81	194686345	39100	44.97	4935	5000	4935	6400	3455	4930	4979.19	2.00	0	12706	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	5	1	19474358	968	7.08	0.80	12	0.20	702.00	6238.00	7870	20230712	-36.85	4680	20240325	6.20	5850	-15.04	20240408	4680	6.20	20240325	7870	-36.85	20230712	4680	6.20	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
16	20240429	100920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4990	60	2	1.22	148920130	29901	34.39	4935	5000	4935	6400	3455	4930	4980.44	2.00	0	10859	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	5	1	19474358	972	7.11	0.80	12	0.15	702.00	6238.00	7870	20230712	-36.59	4680	20240325	6.62	5850	-14.70	20240408	4680	6.62	20240325	7870	-36.59	20230712	4680	6.62	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
17	20240429	090920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4970	40	2	0.81	11974805	2410	2.77	4935	4975	4935	6400	3455	4930	4968.80	2.00	0	763	5050	4990	4930	4870	4810	4960	4840	100	1470	500	3640	5	1	19474358	968	7.08	0.80	12	0.01	702.00	6238.00	7870	20230712	-36.85	4680	20240325	6.20	5850	-15.04	20240408	4680	6.20	20240325	7870	-36.85	20230712	4680	6.20	20240325	4.96	N	155650	500	99 억		389023	N	N	0	N	00	N
18	20240426	160916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4930	0	3	0.00	420262925	85543	96.24	4990	4990	4870	6400	3455	4930	4912.89	2.05	0	-9729	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	960	7.02	0.79	12	0.44	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5850	-15.73	20240408	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
19	20240426	150917	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4935	5	2	0.10	402382870	81914	92.16	4990	4990	4870	6400	3455	4930	4912.26	2.05	0	-9271	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	961	7.03	0.79	12	0.42	702.00	6238.00	7870	20230712	-37.29	4680	20240325	5.45	5850	-15.64	20240408	4680	5.45	20240325	7870	-37.29	20230712	4680	5.45	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
20	20240426	140915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4945	15	2	0.30	361469700	73638	82.85	4990	4990	4870	6400	3455	4930	4908.74	2.05	0	-9126	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	963	7.04	0.79	12	0.38	702.00	6238.00	7870	20230712	-37.17	4680	20240325	5.66	5850	-15.47	20240408	4680	5.66	20240325	7870	-37.17	20230712	4680	5.66	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
21	20240426	130918	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4910	-20	5	-0.41	292047030	59575	67.03	4990	4990	4870	6400	3455	4930	4902.17	2.05	0	-10466	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	956	6.99	0.79	12	0.31	702.00	6238.00	7870	20230712	-37.61	4680	20240325	4.91	5850	-16.07	20240408	4680	4.91	20240325	7870	-37.61	20230712	4680	4.91	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
22	20240426	120914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4885	-45	5	-0.91	227390275	46384	52.19	4990	4990	4870	6400	3455	4930	4902.34	2.05	0	-8882	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	951	6.96	0.78	12	0.24	702.00	6238.00	7870	20230712	-37.93	4680	20240325	4.38	5850	-16.50	20240408	4680	4.38	20240325	7870	-37.93	20230712	4680	4.38	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
23	20240426	110913	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4880	-50	5	-1.01	189662560	38651	43.49	4990	4990	4880	6400	3455	4930	4907.05	2.05	0	-8392	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	950	6.95	0.78	12	0.20	702.00	6238.00	7870	20230712	-37.99	4680	20240325	4.27	5850	-16.58	20240408	4680	4.27	20240325	7870	-37.99	20230712	4680	4.27	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
24	20240426	100913	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4915	-15	5	-0.30	117132840	23830	26.81	4990	4990	4880	6400	3455	4930	4915.35	2.05	0	-5441	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	957	7.00	0.79	12	0.12	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5850	-15.98	20240408	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
25	20240426	090919	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4960	30	2	0.61	41300355	8359	9.40	4990	4990	4905	6400	3455	4930	4940.82	2.05	0	-1355	4996	4962	4926	4892	4856	4980	4910	100	1470	500	3640	5	1	19474358	966	7.07	0.80	12	0.04	702.00	6238.00	7870	20230712	-36.98	4680	20240325	5.98	5850	-15.21	20240408	4680	5.98	20240325	7870	-36.98	20230712	4680	5.98	20240325	4.83	N	155650	500	99 억		398747	N	N	0	N	00	N
26	20240425	160909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4930	15	2	0.31	434810590	88418	82.95	4905	4960	4890	6380	3445	4915	4917.64	2.03	0	3064	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	960	7.02	0.79	12	0.45	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5850	-15.73	20240408	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
27	20240425	150915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4915	0	3	0.00	398507915	81044	76.04	4905	4960	4890	6380	3445	4915	4917.18	2.03	0	3973	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	957	7.00	0.79	12	0.42	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5850	-15.98	20240408	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
28	20240425	140912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4915	0	3	0.00	362439560	73716	69.16	4905	4960	4890	6380	3445	4915	4916.70	2.03	0	4952	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	957	7.00	0.79	12	0.38	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5850	-15.98	20240408	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
29	20240425	130913	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4900	-15	5	-0.31	178315765	36306	34.06	4905	4940	4890	6380	3445	4915	4911.47	2.03	0	6589	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	954	6.98	0.79	12	0.19	702.00	6238.00	7870	20230712	-37.74	4680	20240325	4.70	5850	-16.24	20240408	4680	4.70	20240325	7870	-37.74	20230712	4680	4.70	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
30	20240425	120909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4900	-15	5	-0.31	150929230	30710	28.81	4905	4940	4895	6380	3445	4915	4914.66	2.03	0	6072	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	954	6.98	0.79	12	0.16	702.00	6238.00	7870	20230712	-37.74	4680	20240325	4.70	5850	-16.24	20240408	4680	4.70	20240325	7870	-37.74	20230712	4680	4.70	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
31	20240425	110911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4915	0	3	0.00	123136425	25038	23.49	4905	4940	4900	6380	3445	4915	4917.98	2.03	0	4781	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	957	7.00	0.79	12	0.13	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5850	-15.98	20240408	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
32	20240425	100911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4930	15	2	0.31	76568920	15553	14.59	4905	4940	4905	6380	3445	4915	4923.10	2.03	0	3954	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	960	7.02	0.79	12	0.08	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5850	-15.73	20240408	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
33	20240425	090914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4930	15	2	0.31	14493200	2952	2.77	4905	4940	4905	6380	3445	4915	4909.62	2.03	0	-805	5005	4960	4895	4850	4785	4982	4872	100	1465	500	3630	5	1	19474358	960	7.02	0.79	12	0.02	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5850	-15.73	20240408	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	4.81	N	155650	500	99 억		395746	N	N	0	N	00	N
34	20240424	160853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4915	85	2	1.76	520703390	106552	160.92	4830	4940	4830	6270	3385	4830	4886.84	2.02	0	2786	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	957	7.00	0.79	12	0.55	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5850	-15.98	20240408	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
35	20240424	150910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4920	90	2	1.86	492255300	100757	152.17	4830	4940	4830	6270	3385	4830	4885.57	2.02	0	3117	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	958	7.01	0.79	12	0.52	702.00	6238.00	7870	20230712	-37.48	4680	20240325	5.13	5850	-15.90	20240408	4680	5.13	20240325	7870	-37.48	20230712	4680	5.13	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
36	20240424	140908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4905	75	2	1.55	424781805	87028	131.43	4830	4940	4830	6270	3385	4830	4880.98	2.02	0	6595	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	955	6.99	0.79	12	0.45	702.00	6238.00	7870	20230712	-37.67	4680	20240325	4.81	5850	-16.15	20240408	4680	4.81	20240325	7870	-37.67	20230712	4680	4.81	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
37	20240424	130912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4935	105	2	2.17	372696635	76435	115.44	4830	4940	4830	6270	3385	4830	4875.99	2.02	0	8804	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	961	7.03	0.79	12	0.39	702.00	6238.00	7870	20230712	-37.29	4680	20240325	5.45	5850	-15.64	20240408	4680	5.45	20240325	7870	-37.29	20230712	4680	5.45	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
38	20240424	120908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4875	45	2	0.93	246349750	50699	76.57	4830	4895	4830	6270	3385	4830	4859.07	2.02	0	9760	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	949	6.94	0.78	12	0.26	702.00	6238.00	7870	20230712	-38.06	4680	20240325	4.17	5850	-16.67	20240408	4680	4.17	20240325	7870	-38.06	20230712	4680	4.17	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
39	20240424	110907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4880	50	2	1.04	207274655	42676	64.45	4830	4895	4830	6270	3385	4830	4856.94	2.02	0	9399	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	950	6.95	0.78	12	0.22	702.00	6238.00	7870	20230712	-37.99	4680	20240325	4.27	5850	-16.58	20240408	4680	4.27	20240325	7870	-37.99	20230712	4680	4.27	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
40	20240424	100905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4865	35	2	0.72	138616865	28569	43.15	4830	4875	4830	6270	3385	4830	4852.00	2.02	0	11043	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	947	6.93	0.78	12	0.15	702.00	6238.00	7870	20230712	-38.18	4680	20240325	3.95	5850	-16.84	20240408	4680	3.95	20240325	7870	-38.18	20230712	4680	3.95	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
41	20240424	090908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4860	30	2	0.62	81878510	16897	25.52	4830	4870	4830	6270	3385	4830	4845.74	2.02	0	7731	4910	4870	4835	4795	4760	4852	4777	100	1440	500	3570	5	1	19474358	946	6.92	0.78	12	0.09	702.00	6238.00	7870	20230712	-38.25	4680	20240325	3.85	5850	-16.92	20240408	4680	3.85	20240325	7870	-38.25	20230712	4680	3.85	20240325	4.90	N	155650	500	99 억		392740	N	N	0	N	00	N
42	20240423	160843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4830	-10	5	-0.21	317962400	65886	58.73	4840	4875	4800	6290	3390	4840	4825.95	2.06	0	-8691	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	941	6.88	0.77	12	0.34	702.00	6238.00	7870	20230712	-38.63	4680	20240325	3.21	5850	-17.44	20240408	4680	3.21	20240325	7870	-38.63	20230712	4680	3.21	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
43	20240423	150904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4820	-20	5	-0.41	250434810	51845	46.21	4840	4875	4805	6290	3390	4840	4830.45	2.06	0	-8571	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	939	6.87	0.77	12	0.27	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5850	-17.61	20240408	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
44	20240423	140903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4820	-20	5	-0.41	210877600	43662	38.92	4840	4875	4805	6290	3390	4840	4829.77	2.06	0	-7323	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	939	6.87	0.77	12	0.22	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5850	-17.61	20240408	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
45	20240423	130901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4825	-15	5	-0.31	188160080	38948	34.72	4840	4875	4805	6290	3390	4840	4831.06	2.06	0	-7542	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	940	6.87	0.77	12	0.20	702.00	6238.00	7870	20230712	-38.69	4680	20240325	3.10	5850	-17.52	20240408	4680	3.10	20240325	7870	-38.69	20230712	4680	3.10	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
46	20240423	120901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4805	-35	5	-0.72	167620385	34686	30.92	4840	4875	4805	6290	3390	4840	4832.51	2.06	0	-5284	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	936	6.84	0.77	12	0.18	702.00	6238.00	7870	20230712	-38.95	4680	20240325	2.67	5850	-17.86	20240408	4680	2.67	20240325	7870	-38.95	20230712	4680	2.67	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
47	20240423	110903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4830	-10	5	-0.21	123565345	25530	22.76	4840	4875	4820	6290	3390	4840	4840.01	2.06	0	-5017	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	941	6.88	0.77	12	0.13	702.00	6238.00	7870	20230712	-38.63	4680	20240325	3.21	5850	-17.44	20240408	4680	3.21	20240325	7870	-38.63	20230712	4680	3.21	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
48	20240423	100901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4840	0	3	0.00	69539835	14343	12.78	4840	4875	4840	6290	3390	4840	4848.35	2.06	0	-2328	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	943	6.89	0.78	12	0.07	702.00	6238.00	7870	20230712	-38.50	4680	20240325	3.42	5850	-17.26	20240408	4680	3.42	20240325	7870	-38.50	20230712	4680	3.42	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
49	20240423	090902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4865	25	2	0.52	1441015	297	0.26	4840	4875	4840	6290	3390	4840	4852.45	2.06	0	-35	4930	4885	4850	4805	4770	4867	4787	100	1450	500	3580	5	1	19474358	947	6.93	0.78	12	0.00	702.00	6238.00	7870	20230712	-38.18	4680	20240325	3.95	5850	-16.84	20240408	4680	3.95	20240325	7870	-38.18	20230712	4680	3.95	20240325	4.87	N	155650	500	99 억		401438	N	N	0	N	00	N
50	20240422	160859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4840	-65	5	-1.33	542753385	112089	73.48	4880	4895	4815	6370	3435	4905	4842.17	2.10	0	-8043	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	943	6.89	0.78	12	0.58	702.00	6238.00	7870	20230712	-38.50	4680	20240325	3.42	5850	-17.26	20240408	4680	3.42	20240325	7870	-38.50	20230712	4680	3.42	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
51	20240422	150857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4820	-85	5	-1.73	516139125	106583	69.87	4880	4895	4815	6370	3435	4905	4842.60	2.10	0	-8474	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	939	6.87	0.77	12	0.55	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5850	-17.61	20240408	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
52	20240422	140859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4820	-85	5	-1.73	462541230	95470	62.59	4880	4895	4820	6370	3435	4905	4844.89	2.10	0	-9994	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	939	6.87	0.77	12	0.49	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5850	-17.61	20240408	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
53	20240422	130856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4835	-70	5	-1.43	335569325	69161	45.34	4880	4895	4830	6370	3435	4905	4852.00	2.10	0	-6208	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	942	6.89	0.78	12	0.36	702.00	6238.00	7870	20230712	-38.56	4680	20240325	3.31	5850	-17.35	20240408	4680	3.31	20240325	7870	-38.56	20230712	4680	3.31	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
54	20240422	120855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4835	-70	5	-1.43	309577265	63790	41.82	4880	4895	4830	6370	3435	4905	4853.07	2.10	0	-5897	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	942	6.89	0.78	12	0.33	702.00	6238.00	7870	20230712	-38.56	4680	20240325	3.31	5850	-17.35	20240408	4680	3.31	20240325	7870	-38.56	20230712	4680	3.31	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
55	20240422	110856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4845	-60	5	-1.22	256207115	52751	34.58	4880	4895	4830	6370	3435	4905	4856.91	2.10	0	-3705	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	944	6.90	0.78	12	0.27	702.00	6238.00	7870	20230712	-38.44	4680	20240325	3.53	5850	-17.18	20240408	4680	3.53	20240325	7870	-38.44	20230712	4680	3.53	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
56	20240422	100857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4845	-60	5	-1.22	180362125	37084	24.31	4880	4895	4840	6370	3435	4905	4863.61	2.10	0	1264	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	944	6.90	0.78	12	0.19	702.00	6238.00	7870	20230712	-38.44	4680	20240325	3.53	5850	-17.18	20240408	4680	3.53	20240325	7870	-38.44	20230712	4680	3.53	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
57	20240422	090857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4870	-35	5	-0.71	16277180	3340	2.19	4880	4895	4860	6370	3435	4905	4873.41	2.10	0	69	5098	5001	4903	4806	4708	4952	4757	100	1465	500	3620	5	1	19474358	948	6.94	0.78	12	0.02	702.00	6238.00	7870	20230712	-38.12	4680	20240325	4.06	5850	-16.75	20240408	4680	4.06	20240325	7870	-38.12	20230712	4680	4.06	20240325	4.92	N	155650	500	99 억		409481	N	N	0	N	00	N
58	20240419	160817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4905	-25	5	-0.51	738451185	151392	216.63	5000	5000	4805	6400	3455	4930	4877.67	2.12	0	-6226	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	955	6.99	0.79	12	0.78	702.00	6238.00	7870	20230712	-37.67	4680	20240325	4.81	5850	-16.15	20240408	4680	4.81	20240325	7870	-37.67	20230712	4680	4.81	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
59	20240419	150824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4895	-35	5	-0.71	703392940	144236	206.39	5000	5000	4805	6400	3455	4930	4876.68	2.12	0	-5655	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	953	6.97	0.78	12	0.74	702.00	6238.00	7870	20230712	-37.80	4680	20240325	4.59	5850	-16.32	20240408	4680	4.59	20240325	7870	-37.80	20230712	4680	4.59	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
60	20240419	140816	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4910	-20	5	-0.41	649285860	133184	190.58	5000	5000	4805	6400	3455	4930	4875.10	2.12	0	-5848	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	956	6.99	0.79	12	0.68	702.00	6238.00	7870	20230712	-37.61	4680	20240325	4.91	5850	-16.07	20240408	4680	4.91	20240325	7870	-37.61	20230712	4680	4.91	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
61	20240419	130818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4855	-75	5	-1.52	544490115	111702	159.84	5000	5000	4805	6400	3455	4930	4874.49	2.12	0	-7358	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	945	6.92	0.78	12	0.57	702.00	6238.00	7870	20230712	-38.31	4680	20240325	3.74	5850	-17.01	20240408	4680	3.74	20240325	7870	-38.31	20230712	4680	3.74	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
62	20240419	120814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4830	-100	5	-2.03	500067945	102524	146.71	5000	5000	4805	6400	3455	4930	4877.57	2.12	0	-6188	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	941	6.88	0.77	12	0.53	702.00	6238.00	7870	20230712	-38.63	4680	20240325	3.21	5850	-17.44	20240408	4680	3.21	20240325	7870	-38.63	20230712	4680	3.21	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
63	20240419	110824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4840	-90	5	-1.83	399186855	81581	116.74	5000	5000	4820	6400	3455	4930	4893.14	2.12	0	-6829	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	943	6.89	0.78	12	0.42	702.00	6238.00	7870	20230712	-38.50	4680	20240325	3.42	5850	-17.26	20240408	4680	3.42	20240325	7870	-38.50	20230712	4680	3.42	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
64	20240419	100821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4930	0	3	0.00	145588415	29429	42.11	5000	5000	4915	6400	3455	4930	4947.11	2.12	0	-2801	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	960	7.02	0.79	12	0.15	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5850	-15.73	20240408	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
65	20240419	090813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4940	10	2	0.20	87216180	17584	25.16	5000	5000	4915	6400	3455	4930	4959.97	2.12	0	-1246	5006	4967	4911	4872	4816	4987	4892	100	1470	500	3640	5	1	19474358	962	7.04	0.79	12	0.09	702.00	6238.00	7870	20230712	-37.23	4680	20240325	5.56	5850	-15.56	20240408	4680	5.56	20240325	7870	-37.23	20230712	4680	5.56	20240325	5.03	N	155650	500	99 억		413708	N	N	0	N	00	N
66	20240418	160815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4930	65	2	1.34	343516520	69862	66.02	4860	4950	4855	6320	3410	4865	4917.06	2.08	0	9615	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	960	7.02	0.79	12	0.36	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5850	-15.73	20240408	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
67	20240418	150814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4915	50	2	1.03	306853090	62425	58.99	4860	4950	4855	6320	3410	4865	4915.55	2.08	0	9457	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	957	7.00	0.79	12	0.32	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5850	-15.98	20240408	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
68	20240418	140820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4920	55	2	1.13	258489140	52600	49.70	4860	4950	4855	6320	3410	4865	4914.24	2.08	0	6352	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	958	7.01	0.79	12	0.27	702.00	6238.00	7870	20230712	-37.48	4680	20240325	5.13	5850	-15.90	20240408	4680	5.13	20240325	7870	-37.48	20230712	4680	5.13	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
69	20240418	130813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4920	55	2	1.13	232704640	47369	44.76	4860	4950	4855	6320	3410	4865	4912.59	2.08	0	6124	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	958	7.01	0.79	12	0.24	702.00	6238.00	7870	20230712	-37.48	4680	20240325	5.13	5850	-15.90	20240408	4680	5.13	20240325	7870	-37.48	20230712	4680	5.13	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
70	20240418	120812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4935	70	2	1.44	211140960	42994	40.63	4860	4950	4855	6320	3410	4865	4910.94	2.08	0	5164	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	961	7.03	0.79	12	0.22	702.00	6238.00	7870	20230712	-37.29	4680	20240325	5.45	5850	-15.64	20240408	4680	5.45	20240325	7870	-37.29	20230712	4680	5.45	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
71	20240418	110815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4945	80	2	1.64	191238925	38962	36.82	4860	4950	4855	6320	3410	4865	4908.34	2.08	0	5357	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	963	7.04	0.79	12	0.20	702.00	6238.00	7870	20230712	-37.17	4680	20240325	5.66	5850	-15.47	20240408	4680	5.66	20240325	7870	-37.17	20230712	4680	5.66	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
72	20240418	100815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4920	55	2	1.13	132681695	27066	25.58	4860	4925	4855	6320	3410	4865	4902.15	2.08	0	5495	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	958	7.01	0.79	12	0.14	702.00	6238.00	7870	20230712	-37.48	4680	20240325	5.13	5850	-15.90	20240408	4680	5.13	20240325	7870	-37.48	20230712	4680	5.13	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
73	20240418	090812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4895	30	2	0.62	23385680	4805	4.54	4860	4895	4855	6320	3410	4865	4866.95	2.08	0	311	5015	4940	4895	4820	4775	4917	4797	100	1455	500	3600	5	1	19474358	953	6.97	0.78	12	0.02	702.00	6238.00	7870	20230712	-37.80	4680	20240325	4.59	5850	-16.32	20240408	4680	4.59	20240325	7870	-37.80	20230712	4680	4.59	20240325	5.04	N	155650	500	99 억		404093	N	N	0	N	00	N
74	20240417	160806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4865	-45	5	-0.92	512715080	104645	43.02	4910	4970	4850	6380	3440	4910	4900.72	2.01	0	3083	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	947	6.93	0.78	12	0.54	702.00	6238.00	7870	20230712	-38.18	4680	20240325	3.95	5850	-16.84	20240408	4680	3.95	20240325	7870	-38.18	20230712	4680	3.95	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
75	20240417	150821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4875	-35	5	-0.71	431681210	88002	36.18	4910	4970	4850	6380	3440	4910	4905.36	2.01	0	3842	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	949	6.94	0.78	12	0.45	702.00	6238.00	7870	20230712	-38.06	4680	20240325	4.17	5850	-16.67	20240408	4680	4.17	20240325	7870	-38.06	20230712	4680	4.17	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
76	20240417	140813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4920	10	2	0.20	366242390	74634	30.68	4910	4970	4850	6380	3440	4910	4907.18	2.01	0	4036	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	958	7.01	0.79	12	0.38	702.00	6238.00	7870	20230712	-37.48	4680	20240325	5.13	5850	-15.90	20240408	4680	5.13	20240325	7870	-37.48	20230712	4680	5.13	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
77	20240417	130815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4895	-15	5	-0.31	329474245	67146	27.61	4910	4970	4850	6380	3440	4910	4906.83	2.01	0	2490	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	953	6.97	0.78	12	0.34	702.00	6238.00	7870	20230712	-37.80	4680	20240325	4.59	5850	-16.32	20240408	4680	4.59	20240325	7870	-37.80	20230712	4680	4.59	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
78	20240417	120817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4890	-20	5	-0.41	304294730	61992	25.49	4910	4970	4850	6380	3440	4910	4908.61	2.01	0	705	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	952	6.97	0.78	12	0.32	702.00	6238.00	7870	20230712	-37.87	4680	20240325	4.49	5850	-16.41	20240408	4680	4.49	20240325	7870	-37.87	20230712	4680	4.49	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
79	20240417	110819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4895	-15	5	-0.31	272200685	55419	22.78	4910	4970	4850	6380	3440	4910	4911.69	2.01	0	810	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	953	6.97	0.78	12	0.28	702.00	6238.00	7870	20230712	-37.80	4680	20240325	4.59	5850	-16.32	20240408	4680	4.59	20240325	7870	-37.80	20230712	4680	4.59	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
80	20240417	100812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4925	15	2	0.31	123611470	25018	10.29	4910	4970	4910	6380	3440	4910	4940.91	2.01	0	2368	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	959	7.02	0.79	12	0.13	702.00	6238.00	7870	20230712	-37.42	4680	20240325	5.24	5850	-15.81	20240408	4680	5.24	20240325	7870	-37.42	20230712	4680	5.24	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
81	20240417	090809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4945	35	2	0.71	27944400	5663	2.33	4910	4960	4910	6380	3440	4910	4934.60	2.01	0	-329	5113	5011	4938	4836	4763	4975	4800	100	1470	500	3630	5	1	19474358	963	7.04	0.79	12	0.03	702.00	6238.00	7870	20230712	-37.17	4680	20240325	5.66	5850	-15.47	20240408	4680	5.66	20240325	7870	-37.17	20230712	4680	5.66	20240325	5.02	N	155650	500	99 억		390608	N	N	0	N	00	N
82	20240416	160814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4910	-180	5	-3.54	1192084635	242253	86.32	5010	5040	4865	6610	3570	5090	4920.84	2.25	0	-46991	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	5	1	19474358	956	6.99	0.79	12	1.24	702.00	6238.00	7870	20230712	-37.61	4680	20240325	4.91	5850	-16.07	20240408	4680	4.91	20240325	7870	-37.61	20230712	4680	4.91	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
83	20240416	150813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4950	-140	5	-2.75	1147924975	233273	83.12	5010	5040	4865	6610	3570	5090	4920.95	2.25	0	-45381	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	5	1	19474358	964	7.05	0.79	12	1.20	702.00	6238.00	7870	20230712	-37.10	4680	20240325	5.77	5850	-15.38	20240408	4680	5.77	20240325	7870	-37.10	20230712	4680	5.77	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
84	20240416	140813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4880	-210	5	-4.13	1038136235	210865	75.14	5010	5040	4865	6610	3570	5090	4923.23	2.25	0	-46225	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	5	1	19474358	950	6.95	0.78	12	1.08	702.00	6238.00	7870	20230712	-37.99	4680	20240325	4.27	5850	-16.58	20240408	4680	4.27	20240325	7870	-37.99	20230712	4680	4.27	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
85	20240416	130811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4915	-175	5	-3.44	994937140	202033	71.99	5010	5040	4865	6610	3570	5090	4924.63	2.25	0	-43497	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	5	1	19474358	957	7.00	0.79	12	1.04	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5850	-15.98	20240408	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
86	20240416	120813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4890	-200	5	-3.93	936419890	190087	67.73	5010	5040	4865	6610	3570	5090	4926.27	2.25	0	-38899	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	5	1	19474358	952	6.97	0.78	12	0.98	702.00	6238.00	7870	20230712	-37.87	4680	20240325	4.49	5850	-16.41	20240408	4680	4.49	20240325	7870	-37.87	20230712	4680	4.49	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
87	20240416	110810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4870	-220	5	-4.32	850132230	172383	61.42	5010	5040	4865	6610	3570	5090	4931.65	2.25	0	-34889	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	5	1	19474358	948	6.94	0.78	12	0.89	702.00	6238.00	7870	20230712	-38.12	4680	20240325	4.06	5850	-16.75	20240408	4680	4.06	20240325	7870	-38.12	20230712	4680	4.06	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
88	20240416	100802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4935	-155	5	-3.05	383343070	77095	27.47	5010	5040	4930	6610	3570	5090	4972.35	2.25	0	-16949	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	5	1	19474358	961	7.03	0.79	12	0.40	702.00	6238.00	7870	20230712	-37.29	4680	20240325	5.45	5850	-15.64	20240408	4680	5.45	20240325	7870	-37.29	20230712	4680	5.45	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
89	20240416	090802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5010	-80	5	-1.57	46761360	9343	3.33	5010	5040	4995	6610	3570	5090	5004.96	2.25	0	999	5220	5155	5045	4980	4870	5187	5012	100	1520	500	3760	10	1	19474358	976	7.14	0.80	12	0.05	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5850	-14.36	20240408	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.99	N	155650	500	99 억		437578	N	N	0	N	00	N
90	20240415	160800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5090	-20	5	-0.39	1377236390	275560	80.05	5050	5110	4935	6640	3580	5110	4997.25	2.20	0	-13974	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	10	1	19474358	991	7.25	0.82	12	1.41	702.00	6238.00	7870	20230712	-35.32	4680	20240325	8.76	5850	-12.99	20240408	4680	8.76	20240325	7870	-35.32	20230712	4680	8.76	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
91	20240415	150806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	-80	5	-1.57	1294240730	259209	75.30	5050	5070	4935	6640	3580	5110	4992.63	2.20	0	-13260	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	10	1	19474358	980	7.17	0.81	12	1.33	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
92	20240415	140759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	-80	5	-1.57	1181536560	236844	68.80	5050	5060	4935	6640	3580	5110	4988.21	2.20	0	-14066	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	10	1	19474358	980	7.17	0.81	12	1.22	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
93	20240415	130750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4990	-120	5	-2.35	1064314445	213480	62.02	5050	5060	4935	6640	3580	5110	4985.02	2.20	0	-12964	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	5	1	19474358	972	7.11	0.80	12	1.10	702.00	6238.00	7870	20230712	-36.59	4680	20240325	6.62	5850	-14.70	20240408	4680	6.62	20240325	7870	-36.59	20230712	4680	6.62	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
94	20240415	120804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4980	-130	5	-2.54	1043600710	209319	60.81	5050	5060	4935	6640	3580	5110	4985.16	2.20	0	-12518	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	5	1	19474358	970	7.09	0.80	12	1.07	702.00	6238.00	7870	20230712	-36.72	4680	20240325	6.41	5850	-14.87	20240408	4680	6.41	20240325	7870	-36.72	20230712	4680	6.41	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
95	20240415	110804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4990	-120	5	-2.35	991893415	198923	57.79	5050	5060	4935	6640	3580	5110	4985.76	2.20	0	-12089	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	5	1	19474358	972	7.11	0.80	12	1.02	702.00	6238.00	7870	20230712	-36.59	4680	20240325	6.62	5850	-14.70	20240408	4680	6.62	20240325	7870	-36.59	20230712	4680	6.62	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
96	20240415	100759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4985	-125	5	-2.45	743475855	148835	43.24	5050	5060	4955	6640	3580	5110	4994.60	2.20	0	9481	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	5	1	19474358	971	7.10	0.80	12	0.76	702.00	6238.00	7870	20230712	-36.66	4680	20240325	6.52	5850	-14.79	20240408	4680	6.52	20240325	7870	-36.66	20230712	4680	6.52	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
97	20240415	090805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	-80	5	-1.57	156018675	31109	9.04	5050	5060	4990	6640	3580	5110	5012.40	2.20	0	2118	5356	5232	5136	5012	4916	5185	4965	100	1530	500	3780	10	1	19474358	980	7.17	0.81	12	0.16	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	5.15	N	155650	500	99 억		429052	N	N	0	N	00	N
98	20240412	160759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5110	-110	5	-2.11	1724590470	336203	75.41	5220	5260	5040	6780	3660	5220	5129.30	2.26	0	-17744	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	995	7.28	0.82	12	1.73	702.00	6238.00	7870	20230712	-35.07	4680	20240325	9.19	5850	-12.65	20240408	4680	9.19	20240325	7870	-35.07	20230712	4680	9.19	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
99	20240412	150801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5100	-120	5	-2.30	1656882990	322922	72.43	5220	5260	5040	6780	3660	5220	5130.58	2.26	0	-16396	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	993	7.26	0.82	12	1.66	702.00	6238.00	7870	20230712	-35.20	4680	20240325	8.97	5850	-12.82	20240408	4680	8.97	20240325	7870	-35.20	20230712	4680	8.97	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
100	20240412	140758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5100	-120	5	-2.30	1440999140	280357	62.88	5220	5260	5060	6780	3660	5220	5139.54	2.26	0	-12451	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	993	7.26	0.82	12	1.44	702.00	6238.00	7870	20230712	-35.20	4680	20240325	8.97	5850	-12.82	20240408	4680	8.97	20240325	7870	-35.20	20230712	4680	8.97	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
101	20240412	130750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5100	-120	5	-2.30	1338811240	260276	58.38	5220	5260	5060	6780	3660	5220	5143.47	2.26	0	-9912	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	993	7.26	0.82	12	1.34	702.00	6238.00	7870	20230712	-35.20	4680	20240325	8.97	5850	-12.82	20240408	4680	8.97	20240325	7870	-35.20	20230712	4680	8.97	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
102	20240412	120756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5100	-120	5	-2.30	1090488320	211481	47.44	5220	5260	5090	6780	3660	5220	5156.08	2.26	0	-5462	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	993	7.26	0.82	12	1.09	702.00	6238.00	7870	20230712	-35.20	4680	20240325	8.97	5850	-12.82	20240408	4680	8.97	20240325	7870	-35.20	20230712	4680	8.97	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
103	20240412	110753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5180	-40	5	-0.77	807907970	156353	35.07	5220	5260	5090	6780	3660	5220	5166.81	2.26	0	-6365	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	1009	7.38	0.83	12	0.80	702.00	6238.00	7870	20230712	-34.18	4680	20240325	10.68	5850	-11.45	20240408	4680	10.68	20240325	7870	-34.18	20230712	4680	10.68	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
104	20240412	100755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5140	-80	5	-1.53	647350890	125218	28.09	5220	5260	5090	6780	3660	5220	5169.32	2.26	0	-13993	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	1001	7.32	0.82	12	0.64	702.00	6238.00	7870	20230712	-34.69	4680	20240325	9.83	5850	-12.14	20240408	4680	9.83	20240325	7870	-34.69	20230712	4680	9.83	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
105	20240412	090755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5230	10	2	0.19	164550830	31541	7.07	5220	5260	5160	6780	3660	5220	5216.93	2.26	0	-10305	5420	5320	5180	5080	4940	5370	5130	100	1560	500	3860	10	1	19474358	1019	7.45	0.84	12	0.16	702.00	6238.00	7870	20230712	-33.55	4680	20240325	11.75	5850	-10.60	20240408	4680	11.75	20240325	7870	-33.55	20230712	4680	11.75	20240325	4.70	N	155650	500	99 억		439643	N	N	0	N	00	N
106	20240411	160749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5220	-40	5	-0.76	2238552290	433159	32.48	5090	5280	5040	6830	3690	5260	5167.58	2.10	0	26927	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1017	7.44	0.84	12	2.22	702.00	6238.00	7870	20230712	-33.67	4680	20240325	11.54	5850	-10.77	20240408	4680	11.54	20240325	7870	-33.67	20230712	4680	11.54	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
107	20240411	150757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5180	-80	5	-1.52	2053090600	397532	29.81	5090	5280	5040	6830	3690	5260	5164.59	2.10	0	25835	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1009	7.38	0.83	12	2.04	702.00	6238.00	7870	20230712	-34.18	4680	20240325	10.68	5850	-11.45	20240408	4680	10.68	20240325	7870	-34.18	20230712	4680	10.68	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
108	20240411	140752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5190	-70	5	-1.33	1861487230	360573	27.04	5090	5280	5040	6830	3690	5260	5162.58	2.10	0	28942	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1011	7.39	0.83	12	1.85	702.00	6238.00	7870	20230712	-34.05	4680	20240325	10.90	5850	-11.28	20240408	4680	10.90	20240325	7870	-34.05	20230712	4680	10.90	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
109	20240411	130743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5190	-70	5	-1.33	1679311600	325354	24.40	5090	5280	5040	6830	3690	5260	5161.49	2.10	0	23936	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1011	7.39	0.83	12	1.67	702.00	6238.00	7870	20230712	-34.05	4680	20240325	10.90	5850	-11.28	20240408	4680	10.90	20240325	7870	-34.05	20230712	4680	10.90	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
110	20240411	120754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5230	-30	5	-0.57	1411668270	273598	20.52	5090	5280	5040	6830	3690	5260	5159.64	2.10	0	16638	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1019	7.45	0.84	12	1.40	702.00	6238.00	7870	20230712	-33.55	4680	20240325	11.75	5850	-10.60	20240408	4680	11.75	20240325	7870	-33.55	20230712	4680	11.75	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
111	20240411	110747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5200	-60	5	-1.14	1295731240	251426	18.86	5090	5280	5040	6830	3690	5260	5153.53	2.10	0	13091	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1013	7.41	0.83	12	1.29	702.00	6238.00	7870	20230712	-33.93	4680	20240325	11.11	5850	-11.11	20240408	4680	11.11	20240325	7870	-33.93	20230712	4680	11.11	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
112	20240411	100753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5220	-40	5	-0.76	1093611220	212787	15.96	5090	5260	5040	6830	3690	5260	5139.46	2.10	0	16061	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1017	7.44	0.84	12	1.09	702.00	6238.00	7870	20230712	-33.67	4680	20240325	11.54	5850	-10.77	20240408	4680	11.54	20240325	7870	-33.67	20230712	4680	11.54	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
113	20240411	090751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5150	-110	5	-2.09	403279110	78845	5.91	5090	5200	5070	6830	3690	5260	5114.83	2.10	0	3041	5660	5460	5340	5140	5020	5400	5080	100	1570	500	3890	10	1	19474358	1003	7.34	0.83	12	0.40	702.00	6238.00	7870	20230712	-34.56	4680	20240325	10.04	5850	-11.97	20240408	4680	10.04	20240325	7870	-34.56	20230712	4680	10.04	20240325	4.16	N	155650	500	99 억		408094	N	N	0	N	00	N
114	20240409	160738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5260	-550	5	-9.47	7039174230	1312991	39.18	5510	5540	5220	7550	4070	5810	5361.51	2.10	0	-64897	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1024	7.49	0.84	12	6.74	702.00	6238.00	7870	20230712	-33.16	4680	20240325	12.39	5850	-10.09	20240408	4680	12.39	20240325	7870	-33.16	20230712	4680	12.39	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
115	20240409	150744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5290	-520	5	-8.95	6676456320	1244313	37.13	5510	5540	5220	7550	4070	5810	5365.41	2.10	0	-57202	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1030	7.54	0.85	12	6.39	702.00	6238.00	7870	20230712	-32.78	4680	20240325	13.03	5850	-9.57	20240408	4680	13.03	20240325	7870	-32.78	20230712	4680	13.03	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
116	20240409	140748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5330	-480	5	-8.26	6135023640	1142332	34.08	5510	5540	5220	7550	4070	5810	5370.44	2.10	0	-44451	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1038	7.59	0.85	12	5.87	702.00	6238.00	7870	20230712	-32.27	4680	20240325	13.89	5850	-8.89	20240408	4680	13.89	20240325	7870	-32.27	20230712	4680	13.89	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
117	20240409	130741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5350	-460	5	-7.92	5672626730	1055448	31.49	5510	5540	5220	7550	4070	5810	5374.42	2.10	0	-43017	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1042	7.62	0.86	12	5.42	702.00	6238.00	7870	20230712	-32.02	4680	20240325	14.32	5850	-8.55	20240408	4680	14.32	20240325	7870	-32.02	20230712	4680	14.32	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
118	20240409	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5280	-530	5	-9.12	5050477620	937654	27.98	5510	5540	5250	7550	4070	5810	5386.08	2.10	0	-31082	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1028	7.52	0.85	12	4.81	702.00	6238.00	7870	20230712	-32.91	4680	20240325	12.82	5850	-9.74	20240408	4680	12.82	20240325	7870	-32.91	20230712	4680	12.82	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
119	20240409	110743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5290	-520	5	-8.95	4735809080	877995	26.20	5510	5540	5260	7550	4070	5810	5393.67	2.10	0	-25881	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1030	7.54	0.85	12	4.51	702.00	6238.00	7870	20230712	-32.78	4680	20240325	13.03	5850	-9.57	20240408	4680	13.03	20240325	7870	-32.78	20230712	4680	13.03	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
120	20240409	100737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5290	-520	5	-8.95	4090934870	756386	22.57	5510	5540	5280	7550	4070	5810	5408.28	2.10	0	-7403	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1030	7.54	0.85	12	3.88	702.00	6238.00	7870	20230712	-32.78	4680	20240325	13.03	5850	-9.57	20240408	4680	13.03	20240325	7870	-32.78	20230712	4680	13.03	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
121	20240409	090751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5390	-420	5	-7.23	1561891610	285388	8.52	5510	5540	5390	7550	4070	5810	5472.32	2.10	0	23732	6413	6111	5548	5246	4683	6262	5397	100	1740	500	4290	10	1	19474358	1050	7.68	0.86	12	1.47	702.00	6238.00	7870	20230712	-31.51	4680	20240325	15.17	5850	-7.86	20240408	4680	15.17	20240325	7870	-31.51	20230712	4680	15.17	20240325	4.19	N	155650	500	99 억		409597	N	N	0	N	00	N
122	20240408	160736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5810	825	2	16.55	17465515480	3184010	7221.45	5030	5850	4985	6480	3490	4985	5484.20	2.18	0	45922	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	1131	8.28	0.93	12	16.35	702.00	6238.00	7870	20230712	-26.18	4680	20240325	24.15	5850	-0.68	20240408	4680	24.15	20240325	7870	-26.18	20230712	4680	24.15	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
123	20240408	150742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5640	655	2	13.14	14773939670	2716301	6160.67	5030	5750	4985	6480	3490	4985	5438.99	2.18	0	52283	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	1098	8.03	0.90	12	13.95	702.00	6238.00	7870	20230712	-28.34	4680	20240325	20.51	5750	-1.91	20240408	4680	20.51	20240325	7870	-28.34	20230712	4680	20.51	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
124	20240408	140743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5440	455	2	9.13	9933865030	1845907	4186.58	5030	5580	4985	6480	3490	4985	5381.56	2.18	0	55769	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	1059	7.75	0.87	12	9.48	702.00	6238.00	7870	20230712	-30.88	4680	20240325	16.24	5730	-5.06	20240102	4680	16.24	20240325	7870	-30.88	20230712	4680	16.24	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
125	20240408	130738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5370	385	2	7.72	5119625430	962709	2183.46	5030	5490	4985	6480	3490	4985	5317.94	2.18	0	15632	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	1046	7.65	0.86	12	4.94	702.00	6238.00	7870	20230712	-31.77	4680	20240325	14.74	5730	-6.28	20240102	4680	14.74	20240325	7870	-31.77	20230712	4680	14.74	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
126	20240408	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5390	405	2	8.12	3677213650	695248	1576.85	5030	5490	4985	6480	3490	4985	5289.07	2.18	0	6988	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	1050	7.68	0.86	12	3.57	702.00	6238.00	7870	20230712	-31.51	4680	20240325	15.17	5730	-5.93	20240102	4680	15.17	20240325	7870	-31.51	20230712	4680	15.17	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
127	20240408	110744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5170	185	2	3.71	872618990	170073	385.73	5030	5230	4985	6480	3490	4985	5130.85	2.18	0	-7188	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	1007	7.36	0.83	12	0.87	702.00	6238.00	7870	20230712	-34.31	4680	20240325	10.47	5730	-9.77	20240102	4680	10.47	20240325	7870	-34.31	20230712	4680	10.47	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
128	20240408	100734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5170	185	2	3.71	637302890	124393	282.13	5030	5230	4985	6480	3490	4985	5123.30	2.18	0	-4680	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	1007	7.36	0.83	12	0.64	702.00	6238.00	7870	20230712	-34.31	4680	20240325	10.47	5730	-9.77	20240102	4680	10.47	20240325	7870	-34.31	20230712	4680	10.47	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
129	20240408	090743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5070	85	2	1.71	51127080	10159	23.04	5030	5080	4985	6480	3490	4985	5032.69	2.18	0	219	5101	5042	4991	4932	4881	5072	4962	100	1495	500	3680	10	1	19474358	987	7.22	0.81	12	0.05	702.00	6238.00	7870	20230712	-35.58	4680	20240325	8.33	5730	-11.52	20240102	4680	8.33	20240325	7870	-35.58	20230712	4680	8.33	20240325	4.16	N	155650	500	99 억		425205	N	N	0	N	00	N
130	20240405	160742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4985	-10	5	-0.20	218600085	43871	27.42	4970	5050	4940	6490	3500	4995	4982.75	2.19	0	-1517	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	5	1	19474358	971	7.10	0.80	12	0.23	702.00	6238.00	7870	20230712	-36.66	4680	20240325	6.52	5730	-13.00	20240102	4680	6.52	20240325	7870	-36.66	20230712	4680	6.52	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
131	20240405	150737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4995	0	3	0.00	203435075	40824	25.51	4970	5050	4940	6490	3500	4995	4983.19	2.19	0	-1672	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	5	1	19474358	973	7.12	0.80	12	0.21	702.00	6238.00	7870	20230712	-36.53	4680	20240325	6.73	5730	-12.83	20240102	4680	6.73	20240325	7870	-36.53	20230712	4680	6.73	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
132	20240405	140737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-45	5	-0.90	164857510	33076	20.67	4970	5050	4940	6490	3500	4995	4984.17	2.19	0	-1198	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	5	1	19474358	964	7.05	0.79	12	0.17	702.00	6238.00	7870	20230712	-37.10	4680	20240325	5.77	5730	-13.61	20240102	4680	5.77	20240325	7870	-37.10	20230712	4680	5.77	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
133	20240405	130735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-45	5	-0.90	155212365	31125	19.45	4970	5050	4940	6490	3500	4995	4986.72	2.19	0	-866	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	5	1	19474358	964	7.05	0.79	12	0.16	702.00	6238.00	7870	20230712	-37.10	4680	20240325	5.77	5730	-13.61	20240102	4680	5.77	20240325	7870	-37.10	20230712	4680	5.77	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
134	20240405	120735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-55	5	-1.10	148216850	29711	18.57	4970	5050	4940	6490	3500	4995	4988.60	2.19	0	-697	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	5	1	19474358	962	7.04	0.79	12	0.15	702.00	6238.00	7870	20230712	-37.23	4680	20240325	5.56	5730	-13.79	20240102	4680	5.56	20240325	7870	-37.23	20230712	4680	5.56	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
135	20240405	110741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4965	-30	5	-0.60	135742520	27190	16.99	4970	5050	4955	6490	3500	4995	4992.36	2.19	0	-518	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	5	1	19474358	967	7.07	0.80	12	0.14	702.00	6238.00	7870	20230712	-36.91	4680	20240325	6.09	5730	-13.35	20240102	4680	6.09	20240325	7870	-36.91	20230712	4680	6.09	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
136	20240405	100637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5000	5	2	0.10	103220270	20652	12.91	4970	5050	4955	6490	3500	4995	4998.09	2.19	0	1297	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	10	1	19474358	974	7.12	0.80	12	0.11	702.00	6238.00	7870	20230712	-36.47	4680	20240325	6.84	5730	-12.74	20240102	4680	6.84	20240325	7870	-36.47	20230712	4680	6.84	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
137	20240405	090728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4990	-5	5	-0.10	30211410	6067	3.79	4970	5030	4955	6490	3500	4995	4979.37	2.19	0	1157	5311	5152	5031	4872	4751	5232	4952	100	1495	500	3690	5	1	19474358	972	7.11	0.80	12	0.03	702.00	6238.00	7870	20230712	-36.59	4680	20240325	6.62	5730	-12.91	20240102	4680	6.62	20240325	7870	-36.59	20230712	4680	6.62	20240325	4.18	N	155650	500	99 억		426625	N	N	0	N	00	N
138	20240404	160726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4995	20	2	0.40	801256575	159373	168.01	4975	5190	4910	6460	3485	4975	5027.62	2.36	0	-30808	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	5	1	19474358	973	7.12	0.80	12	0.82	702.00	6238.00	7870	20230712	-36.53	4680	20240325	6.73	5730	-12.83	20240102	4680	6.73	20240325	7870	-36.53	20230712	4680	6.73	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
139	20240404	150724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5000	25	2	0.50	773898290	153898	162.24	4975	5190	4910	6460	3485	4975	5028.64	2.36	0	-29568	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	10	1	19474358	974	7.12	0.80	12	0.79	702.00	6238.00	7870	20230712	-36.47	4680	20240325	6.84	5730	-12.74	20240102	4680	6.84	20240325	7870	-36.47	20230712	4680	6.84	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
140	20240404	140727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5010	35	2	0.70	348759565	70353	74.16	4975	5010	4910	6460	3485	4975	4957.28	2.36	0	-24601	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	10	1	19474358	976	7.14	0.80	12	0.36	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5730	-12.57	20240102	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
141	20240404	130719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-45	5	-0.90	235897055	47656	50.24	4975	5010	4910	6460	3485	4975	4950.00	2.36	0	-16181	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	5	1	19474358	960	7.02	0.79	12	0.24	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5730	-13.96	20240102	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
142	20240404	120725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4925	-50	5	-1.01	189184805	38160	40.23	4975	5010	4920	6460	3485	4975	4957.67	2.36	0	-12207	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	5	1	19474358	959	7.02	0.79	12	0.20	702.00	6238.00	7870	20230712	-37.42	4680	20240325	5.24	5730	-14.05	20240102	4680	5.24	20240325	7870	-37.42	20230712	4680	5.24	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
143	20240404	110726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-35	5	-0.70	153299785	30876	32.55	4975	5010	4925	6460	3485	4975	4965.01	2.36	0	-11620	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	5	1	19474358	962	7.04	0.79	12	0.16	702.00	6238.00	7870	20230712	-37.23	4680	20240325	5.56	5730	-13.79	20240102	4680	5.56	20240325	7870	-37.23	20230712	4680	5.56	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
144	20240404	100726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-25	5	-0.50	124061820	24961	26.31	4975	5010	4950	6460	3485	4975	4970.23	2.36	0	-9058	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	5	1	19474358	964	7.05	0.79	12	0.13	702.00	6238.00	7870	20230712	-37.10	4680	20240325	5.77	5730	-13.61	20240102	4680	5.77	20240325	7870	-37.10	20230712	4680	5.77	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
145	20240404	090726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4970	-5	5	-0.10	17923550	3604	3.80	4975	5010	4965	6460	3485	4975	4973.24	2.36	0	-127	5091	5032	4921	4862	4751	5062	4892	100	1485	500	3680	5	1	19474358	968	7.08	0.80	12	0.02	702.00	6238.00	7870	20230712	-36.85	4680	20240325	6.20	5730	-13.26	20240102	4680	6.20	20240325	7870	-36.85	20230712	4680	6.20	20240325	4.17	N	155650	500	99 억		460543	N	N	0	N	00	N
146	20240403	160724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4975	80	2	1.63	461383555	94345	36.35	4890	4980	4810	6360	3430	4895	4890.23	2.36	0	1299	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	969	7.09	0.80	12	0.48	702.00	6238.00	7870	20230712	-36.79	4680	20240325	6.30	5730	-13.18	20240102	4680	6.30	20240325	7870	-36.79	20230712	4680	6.30	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
147	20240403	150724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4955	60	2	1.23	376009650	77139	29.72	4890	4970	4810	6360	3430	4895	4874.44	2.36	0	-4949	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	965	7.06	0.79	12	0.40	702.00	6238.00	7870	20230712	-37.04	4680	20240325	5.88	5730	-13.53	20240102	4680	5.88	20240325	7870	-37.04	20230712	4680	5.88	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
148	20240403	140718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4905	10	2	0.20	248027745	51204	19.73	4890	4920	4810	6360	3430	4895	4843.91	2.36	0	-6773	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	955	6.99	0.79	12	0.26	702.00	6238.00	7870	20230712	-37.67	4680	20240325	4.81	5730	-14.40	20240102	4680	4.81	20240325	7870	-37.67	20230712	4680	4.81	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
149	20240403	130717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4875	-20	5	-0.41	204463525	42268	16.29	4890	4895	4810	6360	3430	4895	4837.31	2.36	0	-9284	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	949	6.94	0.78	12	0.22	702.00	6238.00	7870	20230712	-38.06	4680	20240325	4.17	5730	-14.92	20240102	4680	4.17	20240325	7870	-38.06	20230712	4680	4.17	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
150	20240403	120717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4840	-55	5	-1.12	168600190	34859	13.43	4890	4895	4810	6360	3430	4895	4836.63	2.36	0	-9486	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	943	6.89	0.78	12	0.18	702.00	6238.00	7870	20230712	-38.50	4680	20240325	3.42	5730	-15.53	20240102	4680	3.42	20240325	7870	-38.50	20230712	4680	3.42	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
151	20240403	110720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4820	-75	5	-1.53	139486660	28835	11.11	4890	4895	4810	6360	3430	4895	4837.41	2.36	0	-9833	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	939	6.87	0.77	12	0.15	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5730	-15.88	20240102	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
152	20240403	100719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4835	-60	5	-1.23	76571775	15795	6.09	4890	4895	4830	6360	3430	4895	4847.85	2.36	0	-5639	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	942	6.89	0.78	12	0.08	702.00	6238.00	7870	20230712	-38.56	4680	20240325	3.31	5730	-15.62	20240102	4680	3.31	20240325	7870	-38.56	20230712	4680	3.31	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
153	20240403	090720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	0	3	0.00	15808990	3249	1.25	4890	4895	4830	6360	3430	4895	4865.80	2.36	0	-1051	5231	5062	4931	4762	4631	5147	4847	100	1465	500	3620	5	1	19474358	953	6.97	0.78	12	0.02	702.00	6238.00	7870	20230712	-37.80	4680	20240325	4.59	5730	-14.57	20240102	4680	4.59	20240325	7870	-37.80	20230712	4680	4.59	20240325	4.20	N	155650	500	99 억		458665	N	N	0	N	00	N
154	20240402	160709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	100	2	2.09	1283271035	259313	603.33	4830	5100	4800	6230	3360	4795	4948.74	2.42	0	-12248	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	953	6.97	0.78	12	1.33	702.00	6238.00	7870	20230712	-37.80	4680	20240325	4.59	5730	-14.57	20240102	4680	4.59	20240325	7870	-37.80	20230712	4680	4.59	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
155	20240402	150715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4880	85	2	1.77	1214511340	245212	570.53	4830	5100	4800	6230	3360	4795	4952.90	2.42	0	-13081	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	950	6.95	0.78	12	1.26	702.00	6238.00	7870	20230712	-37.99	4680	20240325	4.27	5730	-14.83	20240102	4680	4.27	20240325	7870	-37.99	20230712	4680	4.27	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
156	20240402	140719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4915	120	2	2.50	461188030	94525	219.93	4830	4930	4800	6230	3360	4795	4879.01	2.42	0	6768	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	957	7.00	0.79	12	0.49	702.00	6238.00	7870	20230712	-37.55	4680	20240325	5.02	5730	-14.22	20240102	4680	5.02	20240325	7870	-37.55	20230712	4680	5.02	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
157	20240402	130708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4900	105	2	2.19	335603875	68972	160.47	4830	4910	4800	6230	3360	4795	4865.80	2.42	0	11680	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	954	6.98	0.79	12	0.35	702.00	6238.00	7870	20230712	-37.74	4680	20240325	4.70	5730	-14.49	20240102	4680	4.70	20240325	7870	-37.74	20230712	4680	4.70	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
158	20240402	120704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	100	2	2.09	260860025	53712	124.97	4830	4900	4800	6230	3360	4795	4856.64	2.42	0	14010	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	953	6.97	0.78	12	0.28	702.00	6238.00	7870	20230712	-37.80	4680	20240325	4.59	5730	-14.57	20240102	4680	4.59	20240325	7870	-37.80	20230712	4680	4.59	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
159	20240402	110709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4855	60	2	1.25	211809020	43671	101.61	4830	4885	4800	6230	3360	4795	4850.11	2.42	0	10674	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	945	6.92	0.78	12	0.22	702.00	6238.00	7870	20230712	-38.31	4680	20240325	3.74	5730	-15.27	20240102	4680	3.74	20240325	7870	-38.31	20230712	4680	3.74	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
160	20240402	100710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4870	75	2	1.56	163140520	33641	78.27	4830	4885	4800	6230	3360	4795	4849.46	2.42	0	10796	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	948	6.94	0.78	12	0.17	702.00	6238.00	7870	20230712	-38.12	4680	20240325	4.06	5730	-15.01	20240102	4680	4.06	20240325	7870	-38.12	20230712	4680	4.06	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
161	20240402	090710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4835	40	2	0.83	13888845	2875	6.69	4830	4840	4800	6230	3360	4795	4830.90	2.42	0	872	4868	4831	4798	4761	4728	4850	4780	100	1435	500	3540	5	1	19474358	942	6.89	0.78	12	0.01	702.00	6238.00	7870	20230712	-38.56	4680	20240325	3.31	5730	-15.62	20240102	4680	3.31	20240325	7870	-38.56	20230712	4680	3.31	20240325	4.20	N	155650	500	99 억		470525	N	N	0	N	00	N
162	20240401	160707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	25	2	0.52	192253895	40034	185.76	4775	4835	4765	6200	3340	4770	4802.27	2.33	0	15811	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	934	6.83	0.77	12	0.21	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N
163	20240401	150709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4810	40	2	0.84	177620805	36982	171.59	4775	4835	4765	6200	3340	4770	4802.90	2.33	0	15312	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	937	6.85	0.77	12	0.19	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5730	-16.06	20240102	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N
164	20240401	140704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4810	40	2	0.84	149329105	31089	144.25	4775	4835	4765	6200	3340	4770	4803.28	2.33	0	13131	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	937	6.85	0.77	12	0.16	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5730	-16.06	20240102	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N
165	20240401	130702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4815	45	2	0.94	126941745	26432	122.64	4775	4835	4765	6200	3340	4770	4802.58	2.33	0	11676	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	938	6.86	0.77	12	0.14	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5730	-15.97	20240102	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N
166	20240401	120708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4815	45	2	0.94	92864740	19354	89.80	4775	4820	4765	6200	3340	4770	4798.22	2.33	0	6962	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	938	6.86	0.77	12	0.10	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5730	-15.97	20240102	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N
167	20240401	110707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4815	45	2	0.94	75388120	15717	72.93	4775	4820	4765	6200	3340	4770	4796.60	2.33	0	6013	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	938	6.86	0.77	12	0.08	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5730	-15.97	20240102	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N
168	20240401	100704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	25	2	0.52	23634160	4936	22.90	4775	4800	4765	6200	3340	4770	4788.12	2.33	0	-288	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	934	6.83	0.77	12	0.03	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N
169	20240401	090704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4775	5	2	0.10	5470020	1145	5.31	4775	4790	4765	6200	3340	4770	4777.31	2.33	0	-289	4836	4802	4786	4752	4736	4795	4745	100	1430	500	3520	5	1	19474358	930	6.80	0.77	12	0.01	702.00	6238.00	7870	20230712	-39.33	4680	20240325	2.03	5730	-16.67	20240102	4680	2.03	20240325	7870	-39.33	20230712	4680	2.03	20240325	4.22	N	155650	500	99 억		454714	N	N	0	N	00	N