KissMeData/179900/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	160931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35100	-1300	5	-3.57	4794644550	137175	41.48	36400	36400	34050	47300	25500	36400	34952.61	5.25	0	-4444	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5717	-21.32	28.84	12	0.84	-1646.00	1217.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	26650	31.71	20240418	42550	-17.51	20240112	17320	102.66	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
3	20240430	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	-1550	5	-4.26	4500368650	128764	38.94	36400	36400	34050	47300	25500	36400	34950.52	5.25	0	-4213	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5676	-21.17	28.64	12	0.79	-1646.00	1217.00	42550	20240112	-18.10	17320	20230710	101.21	42550	-18.10	20240112	26650	30.77	20240418	42550	-18.10	20240112	17320	101.21	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
4	20240430	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35050	-1350	5	-3.71	4042868400	115688	34.98	36400	36400	34050	47300	25500	36400	34946.31	5.25	0	-2661	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5709	-21.29	28.80	12	0.71	-1646.00	1217.00	42550	20240112	-17.63	17320	20230710	102.37	42550	-17.63	20240112	26650	31.52	20240418	42550	-17.63	20240112	17320	102.37	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
5	20240430	130940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35300	-1100	5	-3.02	3697294000	105843	32.00	36400	36400	34050	47300	25500	36400	34931.87	5.25	0	-837	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5749	-21.45	29.01	12	0.65	-1646.00	1217.00	42550	20240112	-17.04	17320	20230710	103.81	42550	-17.04	20240112	26650	32.46	20240418	42550	-17.04	20240112	17320	103.81	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
6	20240430	120941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35600	-800	5	-2.20	3473142700	99489	30.08	36400	36400	34050	47300	25500	36400	34909.82	5.25	0	130	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5798	-21.63	29.25	12	0.61	-1646.00	1217.00	42550	20240112	-16.33	17320	20230710	105.54	42550	-16.33	20240112	26650	33.58	20240418	42550	-16.33	20240112	17320	105.54	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
7	20240430	110937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35300	-1100	5	-3.02	3143581000	90192	27.27	36400	36400	34050	47300	25500	36400	34854.32	5.25	0	-35	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5749	-21.45	29.01	12	0.55	-1646.00	1217.00	42550	20240112	-17.04	17320	20230710	103.81	42550	-17.04	20240112	26650	32.46	20240418	42550	-17.04	20240112	17320	103.81	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
8	20240430	100938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34700	-1700	5	-4.67	2836329850	81391	24.61	36400	36400	34050	47300	25500	36400	34848.20	5.25	0	883	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5652	-21.08	28.51	12	0.50	-1646.00	1217.00	42550	20240112	-18.45	17320	20230710	100.35	42550	-18.45	20240112	26650	30.21	20240418	42550	-18.45	20240112	17320	100.35	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
9	20240430	090947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34950	-1450	5	-3.98	763539550	21575	6.52	36400	36400	34850	47300	25500	36400	35390.01	5.25	0	2689	40300	38350	36600	34650	32900	37475	33775	81	10900	500	25480	50	1	16286895	5692	-21.23	28.72	12	0.13	-1646.00	1217.00	42550	20240112	-17.86	17320	20230710	101.79	42550	-17.86	20240112	26650	31.14	20240418	42550	-17.86	20240112	17320	101.79	20230710	1.07	N	179900	500	81 억		855080	N	N	0	N	00	N
10	20240429	160927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36400	2150	2	6.28	12083563950	330560	279.96	38500	38550	34850	44500	24000	34250	36554.86	5.37	0	-20522	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5928	-22.11	29.91	12	2.03	-1646.00	1217.00	42550	20240112	-14.45	17320	20230710	110.16	42550	-14.45	20240112	26650	36.59	20240418	42550	-14.45	20240112	17320	110.16	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
11	20240429	150938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35950	1700	2	4.96	11700613600	320006	271.03	38500	38550	34850	44500	24000	34250	36563.73	5.37	0	-27000	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5855	-21.84	29.54	12	1.96	-1646.00	1217.00	42550	20240112	-15.51	17320	20230710	107.56	42550	-15.51	20240112	26650	34.90	20240418	42550	-15.51	20240112	17320	107.56	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
12	20240429	140901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35800	1550	2	4.53	10941292050	298972	253.21	38500	38550	34850	44500	24000	34250	36596.38	5.37	0	-34773	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5831	-21.75	29.42	12	1.84	-1646.00	1217.00	42550	20240112	-15.86	17320	20230710	106.70	42550	-15.86	20240112	26650	34.33	20240418	42550	-15.86	20240112	17320	106.70	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
13	20240429	130937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35750	1500	2	4.38	10652609950	290922	246.39	38500	38550	34850	44500	24000	34250	36616.72	5.37	0	-33486	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5823	-21.72	29.38	12	1.79	-1646.00	1217.00	42550	20240112	-15.98	17320	20230710	106.41	42550	-15.98	20240112	26650	34.15	20240418	42550	-15.98	20240112	17320	106.41	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
14	20240429	120936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35950	1700	2	4.96	10147790100	276810	234.44	38500	38550	34850	44500	24000	34250	36659.77	5.37	0	-37000	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5855	-21.84	29.54	12	1.70	-1646.00	1217.00	42550	20240112	-15.51	17320	20230710	107.56	42550	-15.51	20240112	26650	34.90	20240418	42550	-15.51	20240112	17320	107.56	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
15	20240429	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36000	1750	2	5.11	9723862050	265027	224.46	38500	38550	34850	44500	24000	34250	36690.08	5.37	0	-34081	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5863	-21.87	29.58	12	1.63	-1646.00	1217.00	42550	20240112	-15.39	17320	20230710	107.85	42550	-15.39	20240112	26650	35.08	20240418	42550	-15.39	20240112	17320	107.85	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
16	20240429	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36000	1750	2	5.11	8121813150	220824	187.02	38500	38550	34850	44500	24000	34250	36779.58	5.37	0	-41393	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5863	-21.87	29.58	12	1.36	-1646.00	1217.00	42550	20240112	-15.39	17320	20230710	107.85	42550	-15.39	20240112	26650	35.08	20240418	42550	-15.39	20240112	17320	107.85	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
17	20240429	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36000	1750	2	5.11	4994994350	132602	112.31	38500	38550	35850	44500	24000	34250	37669.07	5.37	0	-29378	35383	34816	33783	33216	32183	35100	33500	81	10250	500	23970	50	1	16286895	5863	-21.87	29.58	12	0.81	-1646.00	1217.00	42550	20240112	-15.39	17320	20230710	107.85	42550	-15.39	20240112	26650	35.08	20240418	42550	-15.39	20240112	17320	107.85	20230710	1.06	N	179900	500	81 억		874640	N	N	0	N	00	N
18	20240426	160932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34250	750	2	2.24	3942306600	117747	94.84	33250	34350	32750	43550	23450	33500	33473.32	5.40	0	-3907	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5578	-20.81	28.14	12	0.72	-1646.00	1217.00	42550	20240112	-19.51	17320	20230710	97.75	42550	-19.51	20240112	26650	28.52	20240418	42550	-19.51	20240112	17320	97.75	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
19	20240426	150933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33700	200	2	0.60	3795153800	113414	91.35	33250	34350	32750	43550	23450	33500	33462.83	5.40	0	-3968	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5489	-20.47	27.69	12	0.70	-1646.00	1217.00	42550	20240112	-20.80	17320	20230710	94.57	42550	-20.80	20240112	26650	26.45	20240418	42550	-20.80	20240112	17320	94.57	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
20	20240426	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33350	-150	5	-0.45	2866974550	85788	69.10	33250	34350	32750	43550	23450	33500	33419.30	5.40	0	-2985	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5432	-20.26	27.40	12	0.53	-1646.00	1217.00	42550	20240112	-21.62	17320	20230710	92.55	42550	-21.62	20240112	26650	25.14	20240418	42550	-21.62	20240112	17320	92.55	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
21	20240426	130933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	50	2	0.15	2395397700	71579	57.65	33250	34350	32750	43550	23450	33500	33465.09	5.40	0	-1310	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5464	-20.38	27.57	12	0.44	-1646.00	1217.00	42550	20240112	-21.15	17320	20230710	93.71	42550	-21.15	20240112	26650	25.89	20240418	42550	-21.15	20240112	17320	93.71	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
22	20240426	120930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	-250	5	-0.75	2218428750	66260	53.37	33250	34350	32750	43550	23450	33500	33480.66	5.40	0	-825	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5415	-20.20	27.32	12	0.41	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	26650	24.77	20240418	42550	-21.86	20240112	17320	91.97	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
23	20240426	110929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34050	550	2	1.64	1906474350	57017	45.92	33250	34250	32750	43550	23450	33500	33436.95	5.40	0	145	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5546	-20.69	27.98	12	0.35	-1646.00	1217.00	42550	20240112	-19.98	17320	20230710	96.59	42550	-19.98	20240112	26650	27.77	20240418	42550	-19.98	20240112	17320	96.59	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
24	20240426	100930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	250	2	0.75	1246863300	37330	30.07	33250	34250	32750	43550	23450	33500	33401.11	5.40	0	868	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5497	-20.50	27.73	12	0.23	-1646.00	1217.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	26650	26.64	20240418	42550	-20.68	20240112	17320	94.86	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
25	20240426	090934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	100	2	0.30	244924450	7364	5.93	33250	33750	32850	43550	23450	33500	33259.70	5.40	0	663	35700	34600	33900	32800	32100	34250	32450	81	10050	500	23450	50	1	16286895	5472	-20.41	27.61	12	0.05	-1646.00	1217.00	42550	20240112	-21.03	17320	20230710	94.00	42550	-21.03	20240112	26650	26.08	20240418	42550	-21.03	20240112	17320	94.00	20230710	1.03	N	179900	500	81 억		879176	N	N	0	N	00	N
26	20240425	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	-1000	5	-2.90	4187389550	124063	42.54	34500	35000	33200	44850	24150	34500	33752.13	5.33	0	17524	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5456	-20.35	27.53	12	0.76	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
27	20240425	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	-1100	5	-3.19	4029357200	119339	40.92	34500	35000	33200	44850	24150	34500	33763.96	5.33	0	18607	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5440	-20.29	27.44	12	0.73	-1646.00	1217.00	42550	20240112	-21.50	17320	20230710	92.84	42550	-21.50	20240112	26650	25.33	20240418	42550	-21.50	20240112	17320	92.84	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
28	20240425	140928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33850	-650	5	-1.88	3309408500	97805	33.54	34500	35000	33300	44850	24150	34500	33836.80	5.33	0	12152	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5513	-20.57	27.81	12	0.60	-1646.00	1217.00	42550	20240112	-20.45	17320	20230710	95.44	42550	-20.45	20240112	26650	27.02	20240418	42550	-20.45	20240112	17320	95.44	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
29	20240425	130929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-1200	5	-3.48	2721102550	80215	27.50	34500	35000	33300	44850	24150	34500	33922.61	5.33	0	9014	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5424	-20.23	27.36	12	0.49	-1646.00	1217.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	26650	24.95	20240418	42550	-21.74	20240112	17320	92.26	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
30	20240425	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	-1000	5	-2.90	2236896550	65725	22.54	34500	35000	33300	44850	24150	34500	34034.18	5.33	0	6602	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5456	-20.35	27.53	12	0.40	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
31	20240425	110927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	-750	5	-2.17	1696016850	49585	17.00	34500	35000	33600	44850	24150	34500	34204.23	5.33	0	4056	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5497	-20.50	27.73	12	0.30	-1646.00	1217.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	26650	26.64	20240418	42550	-20.68	20240112	17320	94.86	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
32	20240425	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34500	0	3	0.00	1022196650	29745	10.20	34500	35000	34050	44850	24150	34500	34365.33	5.33	0	4816	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5619	-20.96	28.35	12	0.18	-1646.00	1217.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	26650	29.46	20240418	42550	-18.92	20240112	17320	99.19	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
33	20240425	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34700	200	2	0.58	227558150	6585	2.26	34500	35000	34300	44850	24150	34500	34557.05	5.33	0	942	36700	35600	34900	33800	33100	36150	34350	81	10350	500	24150	50	1	16286895	5652	-21.08	28.51	12	0.04	-1646.00	1217.00	42550	20240112	-18.45	17320	20230710	100.35	42550	-18.45	20240112	26650	30.21	20240418	42550	-18.45	20240112	17320	100.35	20230710	1.07	N	179900	500	81 억		868772	N	N	0	N	00	N
34	20240424	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34500	1100	2	3.29	10269162400	290712	159.72	34200	36000	34200	43400	23400	33400	35324.24	5.42	0	-6440	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5619	-20.96	28.35	12	1.78	-1646.00	1217.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	26650	29.46	20240418	42550	-18.92	20240112	17320	99.19	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
35	20240424	150925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34650	1250	2	3.74	10005011350	283049	155.51	34200	36000	34200	43400	23400	33400	35347.28	5.42	0	-4476	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5643	-21.05	28.47	12	1.74	-1646.00	1217.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	26650	30.02	20240418	42550	-18.57	20240112	17320	100.06	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
36	20240424	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34750	1350	2	4.04	9421040000	266220	146.26	34200	36000	34200	43400	23400	33400	35388.18	5.42	0	765	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5660	-21.11	28.55	12	1.63	-1646.00	1217.00	42550	20240112	-18.33	17320	20230710	100.64	42550	-18.33	20240112	26650	30.39	20240418	42550	-18.33	20240112	17320	100.64	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
37	20240424	130928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34700	1300	2	3.89	8972470850	253317	139.17	34200	36000	34200	43400	23400	33400	35419.93	5.42	0	1883	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5652	-21.08	28.51	12	1.56	-1646.00	1217.00	42550	20240112	-18.45	17320	20230710	100.35	42550	-18.45	20240112	26650	30.21	20240418	42550	-18.45	20240112	17320	100.35	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
38	20240424	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35000	1600	2	4.79	8384571500	236366	129.86	34200	36000	34200	43400	23400	33400	35472.83	5.42	0	4305	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5700	-21.26	28.76	12	1.45	-1646.00	1217.00	42550	20240112	-17.74	17320	20230710	102.08	42550	-17.74	20240112	26650	31.33	20240418	42550	-17.74	20240112	17320	102.08	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
39	20240424	110922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35200	1800	2	5.39	7743915650	218274	119.92	34200	36000	34200	43400	23400	33400	35477.96	5.42	0	8061	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5733	-21.39	28.92	12	1.34	-1646.00	1217.00	42550	20240112	-17.27	17320	20230710	103.23	42550	-17.27	20240112	26650	32.08	20240418	42550	-17.27	20240112	17320	103.23	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
40	20240424	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34900	1500	2	4.49	6736522000	189567	104.15	34200	36000	34200	43400	23400	33400	35536.36	5.42	0	8440	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5684	-21.20	28.68	12	1.16	-1646.00	1217.00	42550	20240112	-17.98	17320	20230710	101.50	42550	-17.98	20240112	26650	30.96	20240418	42550	-17.98	20240112	17320	101.50	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
41	20240424	090924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35600	2200	2	6.59	2563784200	72433	39.80	34200	36000	34200	43400	23400	33400	35395.25	5.42	0	-7863	35733	34566	32283	31116	28833	35150	31700	81	10000	500	23380	50	1	16286895	5798	-21.63	29.25	12	0.44	-1646.00	1217.00	42550	20240112	-16.33	17320	20230710	105.54	42550	-16.33	20240112	26650	33.58	20240418	42550	-16.33	20240112	17320	105.54	20230710	1.12	N	179900	500	81 억		883080	N	N	0	N	00	N
42	20240423	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	3100	2	10.23	5823812750	181381	173.62	30450	33450	30000	39350	21250	30300	32101.49	5.34	0	12012	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	5440	-20.29	27.44	12	1.11	-1646.00	1217.00	42550	20240112	-21.50	17320	20230710	92.84	42550	-21.50	20240112	26650	25.33	20240418	42550	-21.50	20240112	17320	92.84	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
43	20240423	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	2850	2	9.41	5285633050	165228	158.16	30450	33400	30000	39350	21250	30300	31989.94	5.34	0	13485	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	5399	-20.14	27.24	12	1.01	-1646.00	1217.00	42550	20240112	-22.09	17320	20230710	91.40	42550	-22.09	20240112	26650	24.39	20240418	42550	-22.09	20240112	17320	91.40	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
44	20240423	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	1350	2	4.46	3077022150	97601	93.42	30450	32150	30000	39350	21250	30300	31526.54	5.34	0	-13	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	5155	-19.23	26.01	12	0.60	-1646.00	1217.00	42550	20240112	-25.62	17320	20230710	82.74	42550	-25.62	20240112	26650	18.76	20240418	42550	-25.62	20240112	17320	82.74	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
45	20240423	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	1700	2	5.61	2707472950	85988	82.31	30450	32150	30000	39350	21250	30300	31486.64	5.34	0	2038	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	5212	-19.44	26.29	12	0.53	-1646.00	1217.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	26650	20.08	20240418	42550	-24.79	20240112	17320	84.76	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
46	20240423	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	1500	2	4.95	2451475550	77940	74.60	30450	32150	30000	39350	21250	30300	31453.37	5.34	0	2040	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	5179	-19.32	26.13	12	0.48	-1646.00	1217.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	26650	19.32	20240418	42550	-25.26	20240112	17320	83.60	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
47	20240423	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	1300	2	4.29	2200196800	70047	67.05	30450	32150	30000	39350	21250	30300	31410.29	5.34	0	2310	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	5147	-19.20	25.97	12	0.43	-1646.00	1217.00	42550	20240112	-25.73	17320	20230710	82.45	42550	-25.73	20240112	26650	18.57	20240418	42550	-25.73	20240112	17320	82.45	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
48	20240423	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	1500	2	4.95	1574903700	50395	48.24	30450	32100	30000	39350	21250	30300	31251.19	5.34	0	3098	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	5179	-19.32	26.13	12	0.31	-1646.00	1217.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	26650	19.32	20240418	42550	-25.26	20240112	17320	83.60	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
49	20240423	090918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	0	3	0.00	129052100	4269	4.09	30450	30450	30000	39350	21250	30300	30230.05	5.34	0	-1736	31766	31032	30016	29282	28266	31400	29650	81	9050	500	21210	50	1	16286895	4935	-18.41	24.90	12	0.03	-1646.00	1217.00	42550	20240112	-28.79	17320	20230710	74.94	42550	-28.79	20240112	26650	13.70	20240418	42550	-28.79	20240112	17320	74.94	20230710	1.13	N	179900	500	81 억		869151	N	N	0	N	00	N
50	20240422	160914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	2050	2	7.26	3139107900	104468	154.65	29000	30750	29000	36700	19800	28250	30048.51	5.39	0	-3508	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4935	-18.41	24.90	12	0.64	-1646.00	1217.00	42550	20240112	-28.79	17320	20230710	74.94	42550	-28.79	20240112	26650	13.70	20240418	42550	-28.79	20240112	17320	74.94	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
51	20240422	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	2200	2	7.79	2653236550	88558	131.09	29000	30500	29000	36700	19800	28250	29960.44	5.39	0	-1773	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4959	-18.50	25.02	12	0.54	-1646.00	1217.00	42550	20240112	-28.44	17320	20230710	75.81	42550	-28.44	20240112	26650	14.26	20240418	42550	-28.44	20240112	17320	75.81	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
52	20240422	140914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	1600	2	5.66	2285154150	76363	113.04	29000	30500	29000	36700	19800	28250	29924.89	5.39	0	-4422	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4862	-18.13	24.53	12	0.47	-1646.00	1217.00	42550	20240112	-29.85	17320	20230710	72.34	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17320	72.34	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
53	20240422	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	1850	2	6.55	2154008650	71954	106.51	29000	30500	29000	36700	19800	28250	29935.91	5.39	0	-5113	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4902	-18.29	24.73	12	0.44	-1646.00	1217.00	42550	20240112	-29.26	17320	20230710	73.79	42550	-29.26	20240112	26650	12.95	20240418	42550	-29.26	20240112	17320	73.79	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
54	20240422	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	1250	2	4.42	1938196100	64723	95.81	29000	30500	29000	36700	19800	28250	29946.02	5.39	0	-4513	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4805	-17.92	24.24	12	0.40	-1646.00	1217.00	42550	20240112	-30.67	17320	20230710	70.32	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17320	70.32	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
55	20240422	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	1650	2	5.84	1822721250	60832	90.05	29000	30500	29000	36700	19800	28250	29963.20	5.39	0	-3153	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4870	-18.17	24.57	12	0.37	-1646.00	1217.00	42550	20240112	-29.73	17320	20230710	72.63	42550	-29.73	20240112	26650	12.20	20240418	42550	-29.73	20240112	17320	72.63	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
56	20240422	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	1600	2	5.66	1585035050	52917	78.33	29000	30500	29000	36700	19800	28250	29953.23	5.39	0	-366	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4862	-18.13	24.53	12	0.32	-1646.00	1217.00	42550	20240112	-29.85	17320	20230710	72.34	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17320	72.34	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
57	20240422	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	2050	2	7.26	516494400	17365	25.71	29000	30500	29000	36700	19800	28250	29743.41	5.39	0	3438	30083	29166	28083	27166	26083	29625	27625	81	8450	500	19770	50	1	16286895	4935	-18.41	24.90	12	0.11	-1646.00	1217.00	42550	20240112	-28.79	17320	20230710	74.94	42550	-28.79	20240112	26650	13.70	20240418	42550	-28.79	20240112	17320	74.94	20230710	1.13	N	179900	500	81 억		878677	N	N	0	N	00	N
58	20240419	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	600	2	2.17	1885773550	67441	77.56	27650	29000	27000	35900	19400	27650	27961.83	5.40	0	-675	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4601	-17.16	23.21	12	0.41	-1646.00	1217.00	42550	20240112	-33.61	17320	20230710	63.11	42550	-33.61	20240112	26650	6.00	20240418	42550	-33.61	20240112	17320	63.11	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
59	20240419	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	550	2	1.99	1818271650	65049	74.81	27650	29000	27000	35900	19400	27650	27952.34	5.40	0	-601	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4593	-17.13	23.17	12	0.40	-1646.00	1217.00	42550	20240112	-33.73	17320	20230710	62.82	42550	-33.73	20240112	26650	5.82	20240418	42550	-33.73	20240112	17320	62.82	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
60	20240419	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	650	2	2.35	1625295250	58246	66.99	27650	29000	27000	35900	19400	27650	27903.98	5.40	0	223	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4609	-17.19	23.25	12	0.36	-1646.00	1217.00	42550	20240112	-33.49	17320	20230710	63.39	42550	-33.49	20240112	26650	6.19	20240418	42550	-33.49	20240112	17320	63.39	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
61	20240419	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-150	5	-0.54	1042584450	37676	43.33	27650	28400	27000	35900	19400	27650	27672.38	5.40	0	-5033	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4479	-16.71	22.60	12	0.23	-1646.00	1217.00	42550	20240112	-35.37	17320	20230710	58.78	42550	-35.37	20240112	26650	3.19	20240418	42550	-35.37	20240112	17320	58.78	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
62	20240419	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-300	5	-1.08	946711050	34205	39.34	27650	28400	27000	35900	19400	27650	27677.56	5.40	0	-5764	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4454	-16.62	22.47	12	0.21	-1646.00	1217.00	42550	20240112	-35.72	17320	20230710	57.91	42550	-35.72	20240112	26650	2.63	20240418	42550	-35.72	20240112	17320	57.91	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
63	20240419	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-300	5	-1.08	709241600	25459	29.28	27650	28400	27150	35900	19400	27650	27858.19	5.40	0	-7990	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4454	-16.62	22.47	12	0.16	-1646.00	1217.00	42550	20240112	-35.72	17320	20230710	57.91	42550	-35.72	20240112	26650	2.63	20240418	42550	-35.72	20240112	17320	57.91	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
64	20240419	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28350	700	2	2.53	476926450	17057	19.62	27650	28400	27150	35900	19400	27650	27960.75	5.40	0	-4774	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4617	-17.22	23.29	12	0.10	-1646.00	1217.00	42550	20240112	-33.37	17320	20230710	63.68	42550	-33.37	20240112	26650	6.38	20240418	42550	-33.37	20240112	17320	63.68	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
65	20240419	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	-100	5	-0.36	67896500	2472	2.84	27650	27650	27150	35900	19400	27650	27466.22	5.40	0	-1779	28650	28150	27400	26900	26150	28400	27150	81	8250	500	19350	50	1	16286895	4487	-16.74	22.64	12	0.02	-1646.00	1217.00	42550	20240112	-35.25	17320	20230710	59.06	42550	-35.25	20240112	26650	3.38	20240418	42550	-35.25	20240112	17320	59.06	20230710	1.14	N	179900	500	81 억		879358	N	N	0	N	00	N
66	20240418	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27650	200	2	0.73	2365127100	86951	274.94	27000	27900	26650	35650	19250	27450	27200.69	5.32	0	12843	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4503	-16.80	22.72	12	0.53	-1646.00	1217.00	42550	20240112	-35.02	17320	20230710	59.64	42550	-35.02	20240112	26650	3.75	20240418	42550	-35.02	20240112	17320	59.64	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
67	20240418	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	50	2	0.18	2243081150	82523	260.94	27000	27900	26650	35650	19250	27450	27181.28	5.32	0	12129	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4479	-16.71	22.60	12	0.51	-1646.00	1217.00	42550	20240112	-35.37	17320	20230710	58.78	42550	-35.37	20240112	26650	3.19	20240418	42550	-35.37	20240112	17320	58.78	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
68	20240418	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27650	200	2	0.73	1729385250	63816	201.79	27000	27900	26650	35650	19250	27450	27099.56	5.32	0	14345	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4503	-16.80	22.72	12	0.39	-1646.00	1217.00	42550	20240112	-35.02	17320	20230710	59.64	42550	-35.02	20240112	26650	3.75	20240418	42550	-35.02	20240112	17320	59.64	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
69	20240418	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-50	5	-0.18	1501004200	55536	175.61	27000	27800	26650	35650	19250	27450	27027.59	5.32	0	11917	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4463	-16.65	22.51	12	0.34	-1646.00	1217.00	42550	20240112	-35.61	17320	20230710	58.20	42550	-35.61	20240112	26650	2.81	20240418	42550	-35.61	20240112	17320	58.20	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
70	20240418	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	-700	5	-2.55	1003633150	37050	117.15	27000	27800	26750	35650	19250	27450	27088.61	5.32	0	1536	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4357	-16.25	21.98	12	0.23	-1646.00	1217.00	42550	20240112	-37.13	17320	20230710	54.45	42550	-37.13	20240112	26750	0.00	20240418	42550	-37.13	20240112	17320	54.45	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
71	20240418	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-100	5	-0.36	661453500	24365	77.04	27000	27800	26950	35650	19250	27450	27147.69	5.32	0	1950	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4454	-16.62	22.47	12	0.15	-1646.00	1217.00	42550	20240112	-35.72	17320	20230710	57.91	42550	-35.72	20240112	26900	1.67	20240416	42550	-35.72	20240112	17320	57.91	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
72	20240418	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-300	5	-1.09	527368550	19430	61.44	27000	27800	27000	35650	19250	27450	27141.97	5.32	0	5209	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4422	-16.49	22.31	12	0.12	-1646.00	1217.00	42550	20240112	-36.19	17320	20230710	56.76	42550	-36.19	20240112	26900	0.93	20240416	42550	-36.19	20240112	17320	56.76	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
73	20240418	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	50	2	0.18	95515550	3530	11.16	27000	27800	27000	35650	19250	27450	27058.23	5.32	0	-505	28316	27882	27516	27082	26716	28100	27300	81	8200	500	19210	50	1	16286895	4479	-16.71	22.60	12	0.02	-1646.00	1217.00	42550	20240112	-35.37	17320	20230710	58.78	42550	-35.37	20240112	26900	2.23	20240416	42550	-35.37	20240112	17320	58.78	20230710	1.15	N	179900	500	81 억		866758	N	N	0	N	00	N
74	20240417	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27450	150	2	0.55	841639050	30633	63.46	27300	27950	27150	35450	19150	27300	27474.91	5.37	0	-7518	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4471	-16.68	22.56	12	0.19	-1646.00	1217.00	42550	20240112	-35.49	17320	20230710	58.49	42550	-35.49	20240112	26900	2.04	20240416	42550	-35.49	20240112	17320	58.49	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
75	20240417	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	0	3	0.00	785137350	28575	59.19	27300	27950	27150	35450	19150	27300	27476.37	5.37	0	-6451	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4446	-16.59	22.43	12	0.18	-1646.00	1217.00	42550	20240112	-35.84	17320	20230710	57.62	42550	-35.84	20240112	26900	1.49	20240416	42550	-35.84	20240112	17320	57.62	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
76	20240417	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	600	2	2.20	511895000	18604	38.54	27300	27950	27150	35450	19150	27300	27515.32	5.37	0	-2431	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4544	-16.95	22.93	12	0.11	-1646.00	1217.00	42550	20240112	-34.43	17320	20230710	61.09	42550	-34.43	20240112	26900	3.72	20240416	42550	-34.43	20240112	17320	61.09	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
77	20240417	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	100	2	0.37	395801950	14379	29.79	27300	27950	27150	35450	19150	27300	27526.39	5.37	0	-3152	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4463	-16.65	22.51	12	0.09	-1646.00	1217.00	42550	20240112	-35.61	17320	20230710	58.20	42550	-35.61	20240112	26900	1.86	20240416	42550	-35.61	20240112	17320	58.20	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
78	20240417	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-150	5	-0.55	334640400	12141	25.15	27300	27950	27150	35450	19150	27300	27562.84	5.37	0	-1793	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4422	-16.49	22.31	12	0.07	-1646.00	1217.00	42550	20240112	-36.19	17320	20230710	56.76	42550	-36.19	20240112	26900	0.93	20240416	42550	-36.19	20240112	17320	56.76	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
79	20240417	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	200	2	0.73	313200500	11357	23.53	27300	27950	27250	35450	19150	27300	27577.75	5.37	0	-1209	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4479	-16.71	22.60	12	0.07	-1646.00	1217.00	42550	20240112	-35.37	17320	20230710	58.78	42550	-35.37	20240112	26900	2.23	20240416	42550	-35.37	20240112	17320	58.78	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
80	20240417	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	200	2	0.73	240864000	8717	18.06	27300	27950	27300	35450	19150	27300	27631.52	5.37	0	-416	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4479	-16.71	22.60	12	0.05	-1646.00	1217.00	42550	20240112	-35.37	17320	20230710	58.78	42550	-35.37	20240112	26900	2.23	20240416	42550	-35.37	20240112	17320	58.78	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
81	20240417	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	250	2	0.92	16589950	605	1.25	27300	27650	27300	35450	19150	27300	27421.40	5.37	0	41	29033	28166	27533	26666	26033	27850	26350	81	8150	500	19110	50	1	16286895	4487	-16.74	22.64	12	0.00	-1646.00	1217.00	42550	20240112	-35.25	17320	20230710	59.06	42550	-35.25	20240112	26900	2.42	20240416	42550	-35.25	20240112	17320	59.06	20230710	1.14	N	179900	500	81 억		874343	N	N	0	N	00	N
82	20240416	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	-1000	5	-3.53	1321454400	47886	71.67	27800	28400	26900	36750	19850	28300	27595.84	5.33	0	6723	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4446	-16.59	22.43	12	0.29	-1646.00	1217.00	42550	20240112	-35.84	17320	20230710	57.62	42550	-35.84	20240112	26900	1.49	20240416	42550	-35.84	20240112	17320	57.62	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
83	20240416	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27250	-1050	5	-3.71	1305185950	47290	70.78	27800	28400	26900	36750	19850	28300	27599.62	5.33	0	6702	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4438	-16.56	22.39	12	0.29	-1646.00	1217.00	42550	20240112	-35.96	17320	20230710	57.33	42550	-35.96	20240112	26900	1.30	20240416	42550	-35.96	20240112	17320	57.33	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
84	20240416	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	-750	5	-2.65	798226200	28692	42.94	27800	28400	27500	36750	19850	28300	27820.51	5.33	0	4984	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4487	-16.74	22.64	12	0.18	-1646.00	1217.00	42550	20240112	-35.25	17320	20230710	59.06	42550	-35.25	20240112	27100	1.66	20240409	42550	-35.25	20240112	17320	59.06	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
85	20240416	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27750	-550	5	-1.94	687705350	24687	36.95	27800	28400	27500	36750	19850	28300	27856.98	5.33	0	4971	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4520	-16.86	22.80	12	0.15	-1646.00	1217.00	42550	20240112	-34.78	17320	20230710	60.22	42550	-34.78	20240112	27100	2.40	20240409	42550	-34.78	20240112	17320	60.22	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
86	20240416	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	-400	5	-1.41	676727700	24292	36.36	27800	28400	27500	36750	19850	28300	27858.05	5.33	0	5081	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4544	-16.95	22.93	12	0.15	-1646.00	1217.00	42550	20240112	-34.43	17320	20230710	61.09	42550	-34.43	20240112	27100	2.95	20240409	42550	-34.43	20240112	17320	61.09	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
87	20240416	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27600	-700	5	-2.47	514476200	18417	27.56	27800	28400	27550	36750	19850	28300	27934.85	5.33	0	2775	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4495	-16.77	22.68	12	0.11	-1646.00	1217.00	42550	20240112	-35.14	17320	20230710	59.35	42550	-35.14	20240112	27100	1.85	20240409	42550	-35.14	20240112	17320	59.35	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
88	20240416	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-50	5	-0.18	142036200	5045	7.55	27800	28400	27800	36750	19850	28300	28153.86	5.33	0	-1583	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4601	-17.16	23.21	12	0.03	-1646.00	1217.00	42550	20240112	-33.61	17320	20230710	63.11	42550	-33.61	20240112	27100	4.24	20240409	42550	-33.61	20240112	17320	63.11	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
89	20240416	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-300	5	-1.06	4858200	174	0.26	27800	28050	27800	36750	19850	28300	27920.69	5.33	0	22	30100	29200	28400	27500	26700	28800	27100	81	8450	500	19810	50	1	16286895	4560	-17.01	23.01	12	0.00	-1646.00	1217.00	42550	20240112	-34.20	17320	20230710	61.66	42550	-34.20	20240112	27100	3.32	20240409	42550	-34.20	20240112	17320	61.66	20230710	1.14	N	179900	500	81 억		867590	N	N	0	N	00	N
90	20240415	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-1400	5	-4.71	1877764700	66813	110.25	29050	29300	27600	38600	20800	29700	28104.58	5.32	0	-9620	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4609	-17.19	23.25	12	0.41	-1646.00	1217.00	42550	20240112	-33.49	17320	20230710	63.39	42550	-33.49	20240112	27100	4.43	20240409	42550	-33.49	20240112	17320	63.39	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
91	20240415	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28150	-1550	5	-5.22	1752540450	62385	102.94	29050	29300	27600	38600	20800	29700	28092.34	5.32	0	-9128	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4585	-17.10	23.13	12	0.38	-1646.00	1217.00	42550	20240112	-33.84	17320	20230710	62.53	42550	-33.84	20240112	27100	3.87	20240409	42550	-33.84	20240112	17320	62.53	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
92	20240415	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	-1500	5	-5.05	1503523700	53507	88.29	29050	29300	27600	38600	20800	29700	28099.57	5.32	0	-11935	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4593	-17.13	23.17	12	0.33	-1646.00	1217.00	42550	20240112	-33.73	17320	20230710	62.82	42550	-33.73	20240112	27100	4.06	20240409	42550	-33.73	20240112	17320	62.82	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
93	20240415	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28150	-1550	5	-5.22	1381314150	49160	81.12	29050	29300	27600	38600	20800	29700	28098.34	5.32	0	-11099	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4585	-17.10	23.13	12	0.30	-1646.00	1217.00	42550	20240112	-33.84	17320	20230710	62.53	42550	-33.84	20240112	27100	3.87	20240409	42550	-33.84	20240112	17320	62.53	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
94	20240415	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27700	-2000	5	-6.73	1175990400	41817	69.00	29050	29300	27600	38600	20800	29700	28122.30	5.32	0	-10844	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4511	-16.83	22.76	12	0.26	-1646.00	1217.00	42550	20240112	-34.90	17320	20230710	59.93	42550	-34.90	20240112	27100	2.21	20240409	42550	-34.90	20240112	17320	59.93	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
95	20240415	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	-1900	5	-6.40	1005706550	35678	58.87	29050	29300	27600	38600	20800	29700	28188.42	5.32	0	-6364	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4528	-16.89	22.84	12	0.22	-1646.00	1217.00	42550	20240112	-34.67	17320	20230710	60.51	42550	-34.67	20240112	27100	2.58	20240409	42550	-34.67	20240112	17320	60.51	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
96	20240415	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-1250	5	-4.21	401241700	14041	23.17	29050	29300	28350	38600	20800	29700	28576.43	5.32	0	-4030	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4634	-17.28	23.38	12	0.09	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	27100	4.98	20240409	42550	-33.14	20240112	17320	64.26	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
97	20240415	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-950	5	-3.20	73132400	2540	4.19	29050	29300	28500	38600	20800	29700	28792.28	5.32	0	-762	30900	30300	29350	28750	27800	30600	29050	81	8900	500	20790	50	1	16286895	4682	-17.47	23.62	12	0.02	-1646.00	1217.00	42550	20240112	-32.43	17320	20230710	65.99	42550	-32.43	20240112	27100	6.09	20240409	42550	-32.43	20240112	17320	65.99	20230710	1.16	N	179900	500	81 억		866884	N	N	0	N	00	N
98	20240412	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	950	2	3.30	1765535650	60532	77.04	28800	29950	28400	37350	20150	28750	29166.98	5.30	0	3532	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4837	-18.04	24.40	12	0.37	-1646.00	1217.00	42550	20240112	-30.20	17320	20230710	71.48	42550	-30.20	20240112	27100	9.59	20240409	42550	-30.20	20240112	17320	71.48	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
99	20240412	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	1000	2	3.48	1709564900	58646	74.64	28800	29950	28400	37350	20150	28750	29150.58	5.30	0	4145	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4845	-18.07	24.45	12	0.36	-1646.00	1217.00	42550	20240112	-30.08	17320	20230710	71.77	42550	-30.08	20240112	27100	9.78	20240409	42550	-30.08	20240112	17320	71.77	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
100	20240412	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	500	2	1.74	1272354850	43876	55.84	28800	29850	28400	37350	20150	28750	28998.88	5.30	0	-564	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4764	-17.77	24.03	12	0.27	-1646.00	1217.00	42550	20240112	-31.26	17320	20230710	68.88	42550	-31.26	20240112	27100	7.93	20240409	42550	-31.26	20240112	17320	68.88	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
101	20240412	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-50	5	-0.17	977143800	33814	43.04	28800	29750	28400	37350	20150	28750	28897.61	5.30	0	1211	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4674	-17.44	23.58	12	0.21	-1646.00	1217.00	42550	20240112	-32.55	17320	20230710	65.70	42550	-32.55	20240112	27100	5.90	20240409	42550	-32.55	20240112	17320	65.70	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
102	20240412	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	150	2	0.52	895504350	30978	39.43	28800	29750	28400	37350	20150	28750	28907.75	5.30	0	645	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4707	-17.56	23.75	12	0.19	-1646.00	1217.00	42550	20240112	-32.08	17320	20230710	66.86	42550	-32.08	20240112	27100	6.64	20240409	42550	-32.08	20240112	17320	66.86	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
103	20240412	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	-200	5	-0.70	809456250	27976	35.61	28800	29750	28400	37350	20150	28750	28933.95	5.30	0	1048	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4650	-17.35	23.46	12	0.17	-1646.00	1217.00	42550	20240112	-32.90	17320	20230710	64.84	42550	-32.90	20240112	27100	5.35	20240409	42550	-32.90	20240112	17320	64.84	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
104	20240412	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	100	2	0.35	586786050	20198	25.71	28800	29750	28450	37350	20150	28750	29051.69	5.30	0	835	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4699	-17.53	23.71	12	0.12	-1646.00	1217.00	42550	20240112	-32.20	17320	20230710	66.57	42550	-32.20	20240112	27100	6.46	20240409	42550	-32.20	20240112	17320	66.57	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
105	20240412	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	500	2	1.74	237243100	8101	10.31	28800	29750	28800	37350	20150	28750	29285.66	5.30	0	1452	29950	29350	28650	28050	27350	29400	28100	81	8600	500	20120	50	1	16286895	4764	-17.77	24.03	12	0.05	-1646.00	1217.00	42550	20240112	-31.26	17320	20230710	68.88	42550	-31.26	20240112	27100	7.93	20240409	42550	-31.26	20240112	17320	68.88	20230710	1.18	N	179900	500	81 억		863642	N	N	0	N	00	N
106	20240411	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	0	3	0.00	2233997300	78475	24.15	28750	29250	27950	37350	20150	28750	28467.63	5.21	0	15837	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4682	-17.47	23.62	12	0.48	-1646.00	1217.00	42550	20240112	-32.43	17320	20230710	65.99	42550	-32.43	20240112	27100	6.09	20240409	42550	-32.43	20240112	17320	65.99	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
107	20240411	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-250	5	-0.87	2121863950	74566	22.95	28750	29250	27950	37350	20150	28750	28456.19	5.21	0	15512	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4642	-17.31	23.42	12	0.46	-1646.00	1217.00	42550	20240112	-33.02	17320	20230710	64.55	42550	-33.02	20240112	27100	5.17	20240409	42550	-33.02	20240112	17320	64.55	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
108	20240411	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-350	5	-1.22	1681501300	59198	18.22	28750	29250	27950	37350	20150	28750	28404.70	5.21	0	10772	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4625	-17.25	23.34	12	0.36	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	27100	4.80	20240409	42550	-33.25	20240112	17320	63.97	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
109	20240411	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	-650	5	-2.26	1410794600	49603	15.27	28750	29250	27950	37350	20150	28750	28441.72	5.21	0	9301	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4577	-17.07	23.09	12	0.30	-1646.00	1217.00	42550	20240112	-33.96	17320	20230710	62.24	42550	-33.96	20240112	27100	3.69	20240409	42550	-33.96	20240112	17320	62.24	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
110	20240411	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-700	5	-2.43	1189073900	41717	12.84	28750	29250	27950	37350	20150	28750	28503.34	5.21	0	5111	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4568	-17.04	23.05	12	0.26	-1646.00	1217.00	42550	20240112	-34.08	17320	20230710	61.95	42550	-34.08	20240112	27100	3.51	20240409	42550	-34.08	20240112	17320	61.95	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
111	20240411	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28350	-400	5	-1.39	897453650	31370	9.66	28750	29250	28200	37350	20150	28750	28608.66	5.21	0	3828	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4617	-17.22	23.29	12	0.19	-1646.00	1217.00	42550	20240112	-33.37	17320	20230710	63.68	42550	-33.37	20240112	27100	4.61	20240409	42550	-33.37	20240112	17320	63.68	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
112	20240411	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	-200	5	-0.70	611050800	21334	6.57	28750	29250	28200	37350	20150	28750	28642.11	5.21	0	1591	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4650	-17.35	23.46	12	0.13	-1646.00	1217.00	42550	20240112	-32.90	17320	20230710	64.84	42550	-32.90	20240112	27100	5.35	20240409	42550	-32.90	20240112	17320	64.84	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
113	20240411	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	300	2	1.04	135929600	4721	1.45	28750	29150	28300	37350	20150	28750	28792.54	5.21	0	1313	32316	30532	28816	27032	25316	29675	26175	81	8600	500	20120	50	1	16286895	4731	-17.65	23.87	12	0.03	-1646.00	1217.00	42550	20240112	-31.73	17320	20230710	67.73	42550	-31.73	20240112	27100	7.20	20240409	42550	-31.73	20240112	17320	67.73	20230710	1.16	N	179900	500	81 억		848608	N	N	0	N	00	N
114	20240409	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-2250	5	-7.26	9232903400	324413	225.46	30550	30600	27100	40300	21700	31000	28460.07	5.23	0	-12568	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4682	-17.47	23.62	12	1.99	-1646.00	1217.00	42550	20240112	-32.43	17320	20230710	65.99	42550	-32.43	20240112	27100	6.09	20240409	42550	-32.43	20240112	17320	65.99	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
115	20240409	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	-2350	5	-7.58	9021704350	317074	220.36	30550	30600	27100	40300	21700	31000	28452.93	5.23	0	-11022	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4666	-17.41	23.54	12	1.95	-1646.00	1217.00	42550	20240112	-32.67	17320	20230710	65.42	42550	-32.67	20240112	27100	5.72	20240409	42550	-32.67	20240112	17320	65.42	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
116	20240409	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-2150	5	-6.94	8501930850	298935	207.75	30550	30600	27100	40300	21700	31000	28440.67	5.23	0	-13290	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4699	-17.53	23.71	12	1.84	-1646.00	1217.00	42550	20240112	-32.20	17320	20230710	66.57	42550	-32.20	20240112	27100	6.46	20240409	42550	-32.20	20240112	17320	66.57	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
117	20240409	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-2600	5	-8.39	7412081000	261421	181.68	30550	30600	27100	40300	21700	31000	28352.96	5.23	0	-8145	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4625	-17.25	23.34	12	1.61	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	27100	4.80	20240409	42550	-33.25	20240112	17320	63.97	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
118	20240409	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27450	-3550	5	-11.45	6644941350	234278	162.82	30550	30600	27100	40300	21700	31000	28363.40	5.23	0	-12778	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4471	-16.68	22.56	12	1.44	-1646.00	1217.00	42550	20240112	-35.49	17320	20230710	58.49	42550	-35.49	20240112	27100	1.29	20240409	42550	-35.49	20240112	17320	58.49	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
119	20240409	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27200	-3800	5	-12.26	6037376250	211995	147.33	30550	30600	27100	40300	21700	31000	28478.77	5.23	0	-18193	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4430	-16.52	22.35	12	1.30	-1646.00	1217.00	42550	20240112	-36.08	17320	20230710	57.04	42550	-36.08	20240112	27100	0.37	20240409	42550	-36.08	20240112	17320	57.04	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
120	20240409	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-2600	5	-8.39	3249883000	111329	77.37	30550	30600	28050	40300	21700	31000	29191.57	5.23	0	-31042	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4625	-17.25	23.34	12	0.68	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	28050	1.25	20240409	42550	-33.25	20240112	17320	63.97	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
121	20240409	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-1150	5	-3.71	437490800	14715	10.23	30550	30600	28800	40300	21700	31000	29730.25	5.23	0	-3851	34900	32950	31200	29250	27500	32075	28375	81	9300	500	21700	50	1	16286895	4862	-18.13	24.53	12	0.09	-1646.00	1217.00	42550	20240112	-29.85	17320	20230710	72.34	42550	-29.85	20240112	28800	3.65	20240409	42550	-29.85	20240112	17320	72.34	20230710	1.21	N	179900	500	81 억		851388	N	N	0	N	00	N
122	20240408	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-1300	5	-4.02	4394656650	143887	99.16	33000	33150	29450	41950	22650	32300	30532.21	5.31	0	-10393	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	5049	-18.83	25.47	12	0.88	-1646.00	1217.00	42550	20240112	-27.14	17320	20230710	78.98	42550	-27.14	20240112	29150	6.35	20240404	42550	-27.14	20240112	17320	78.98	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
123	20240408	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-1500	5	-4.64	4137053650	135510	93.38	33000	33150	29450	41950	22650	32300	30518.58	5.31	0	-8495	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	5016	-18.71	25.31	12	0.83	-1646.00	1217.00	42550	20240112	-27.61	17320	20230710	77.83	42550	-27.61	20240112	29150	5.66	20240404	42550	-27.61	20240112	17320	77.83	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
124	20240408	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-2000	5	-6.19	3732060100	122281	84.27	33000	33150	29450	41950	22650	32300	30508.18	5.31	0	-3490	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	4935	-18.41	24.90	12	0.75	-1646.00	1217.00	42550	20240112	-28.79	17320	20230710	74.94	42550	-28.79	20240112	29150	3.95	20240404	42550	-28.79	20240112	17320	74.94	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
125	20240408	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-2100	5	-6.50	2704279800	87844	60.53	33000	33150	29950	41950	22650	32300	30770.56	5.31	0	3682	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	4919	-18.35	24.82	12	0.54	-1646.00	1217.00	42550	20240112	-29.02	17320	20230710	74.36	42550	-29.02	20240112	29150	3.60	20240404	42550	-29.02	20240112	17320	74.36	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
126	20240408	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-1850	5	-5.73	1938759700	62463	43.04	33000	33150	30450	41950	22650	32300	31021.52	5.31	0	3323	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	4959	-18.50	25.02	12	0.38	-1646.00	1217.00	42550	20240112	-28.44	17320	20230710	75.81	42550	-28.44	20240112	29150	4.46	20240404	42550	-28.44	20240112	17320	75.81	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
127	20240408	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	-1100	5	-3.41	1588940050	51119	35.23	33000	33150	30500	41950	22650	32300	31063.05	5.31	0	6379	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	5082	-18.96	25.64	12	0.31	-1646.00	1217.00	42550	20240112	-26.67	17320	20230710	80.14	42550	-26.67	20240112	29150	7.03	20240404	42550	-26.67	20240112	17320	80.14	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
128	20240408	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-1550	5	-4.80	1289700700	41365	28.51	33000	33150	30600	41950	22650	32300	31155.56	5.31	0	5872	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	5008	-18.68	25.27	12	0.25	-1646.00	1217.00	42550	20240112	-27.73	17320	20230710	77.54	42550	-27.73	20240112	29150	5.49	20240404	42550	-27.73	20240112	17320	77.54	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
129	20240408	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	-350	5	-1.08	116994450	3628	2.50	33000	33150	31900	41950	22650	32300	32232.09	5.31	0	-1660	35266	33782	32516	31032	29766	34525	31775	81	9650	500	22610	50	1	16286895	5204	-19.41	26.25	12	0.02	-1646.00	1217.00	42550	20240112	-24.91	17320	20230710	84.47	42550	-24.91	20240112	29150	9.61	20240404	42550	-24.91	20240112	17320	84.47	20230710	1.19	N	179900	500	81 억		864274	N	N	0	N	00	N
130	20240405	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	150	2	0.47	4767489000	144944	52.95	31700	34000	31250	41750	22550	32150	32891.98	5.08	0	5520	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5261	-19.62	26.54	12	0.89	-1646.00	1217.00	42550	20240112	-24.09	17320	20230710	86.49	42550	-24.09	20240112	29150	10.81	20240404	42550	-24.09	20240112	17320	86.49	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
131	20240405	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	100	2	0.31	4266251700	129298	47.23	31700	34000	31250	41750	22550	32150	32995.55	5.08	0	2117	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5253	-19.59	26.50	12	0.79	-1646.00	1217.00	42550	20240112	-24.21	17320	20230710	86.20	42550	-24.21	20240112	29150	10.63	20240404	42550	-24.21	20240112	17320	86.20	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
132	20240405	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	550	2	1.71	3491496800	105698	38.61	31700	34000	31250	41750	22550	32150	33032.83	5.08	0	3010	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5326	-19.87	26.87	12	0.65	-1646.00	1217.00	42550	20240112	-23.15	17320	20230710	88.80	42550	-23.15	20240112	29150	12.18	20240404	42550	-23.15	20240112	17320	88.80	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
133	20240405	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	650	2	2.02	3030054050	91483	33.42	31700	34000	31250	41750	22550	32150	33121.58	5.08	0	3603	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5342	-19.93	26.95	12	0.56	-1646.00	1217.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	29150	12.52	20240404	42550	-22.91	20240112	17320	89.38	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
134	20240405	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	950	2	2.95	2677668550	80807	29.52	31700	34000	31250	41750	22550	32150	33136.69	5.08	0	4677	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5391	-20.11	27.20	12	0.50	-1646.00	1217.00	42550	20240112	-22.21	17320	20230710	91.11	42550	-22.21	20240112	29150	13.55	20240404	42550	-22.21	20240112	17320	91.11	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
135	20240405	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	1050	2	3.27	1733971500	52660	19.24	31700	33500	31250	41750	22550	32150	32927.80	5.08	0	5410	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5407	-20.17	27.28	12	0.32	-1646.00	1217.00	42550	20240112	-21.97	17320	20230710	91.69	42550	-21.97	20240112	29150	13.89	20240404	42550	-21.97	20240112	17320	91.69	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
136	20240405	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33350	1200	2	3.73	819854250	24951	9.11	31700	33500	31250	41750	22550	32150	32858.80	5.08	0	157	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5432	-20.26	27.40	12	0.15	-1646.00	1217.00	42550	20240112	-21.62	17320	20230710	92.55	42550	-21.62	20240112	29150	14.41	20240404	42550	-21.62	20240112	17320	92.55	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
137	20240405	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-500	5	-1.56	37161200	1179	0.43	31700	31800	31250	41750	22550	32150	31514.94	5.08	0	194	34350	33250	31200	30100	28050	33800	30650	81	9600	500	22500	50	1	16286895	5155	-19.23	26.01	12	0.01	-1646.00	1217.00	42550	20240112	-25.62	17320	20230710	82.74	42550	-25.62	20240112	29150	8.58	20240404	42550	-25.62	20240112	17320	82.74	20230710	1.18	N	179900	500	81 억		827450	N	N	0	N	00	N
138	20240404	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-550	5	-1.68	8466729450	273535	189.72	31650	32300	29150	42500	22900	32700	30953.00	4.85	0	-46120	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	5236	-19.53	26.42	12	1.68	-1646.00	1217.00	42550	20240112	-24.44	17320	20230710	85.62	42550	-24.44	20240112	29150	10.29	20240404	42550	-24.44	20240112	17320	85.62	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
139	20240404	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-850	5	-2.60	8328476700	269204	186.72	31650	32300	29150	42500	22900	32700	30937.42	4.85	0	-45855	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	5187	-19.35	26.17	12	1.65	-1646.00	1217.00	42550	20240112	-25.15	17320	20230710	83.89	42550	-25.15	20240112	29150	9.26	20240404	42550	-25.15	20240112	17320	83.89	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
140	20240404	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	-650	5	-1.99	7780864300	251974	174.77	31650	32300	29150	42500	22900	32700	30879.63	4.85	0	-43321	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	5220	-19.47	26.34	12	1.55	-1646.00	1217.00	42550	20240112	-24.68	17320	20230710	85.05	42550	-24.68	20240112	29150	9.95	20240404	42550	-24.68	20240112	17320	85.05	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
141	20240404	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-850	5	-2.60	7257345350	235623	163.43	31650	32300	29150	42500	22900	32700	30800.67	4.85	0	-41617	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	5187	-19.35	26.17	12	1.45	-1646.00	1217.00	42550	20240112	-25.15	17320	20230710	83.89	42550	-25.15	20240112	29150	9.26	20240404	42550	-25.15	20240112	17320	83.89	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
142	20240404	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-800	5	-2.45	6780359800	220630	153.03	31650	32300	29150	42500	22900	32700	30731.81	4.85	0	-36886	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	5196	-19.38	26.21	12	1.35	-1646.00	1217.00	42550	20240112	-25.03	17320	20230710	84.18	42550	-25.03	20240112	29150	9.43	20240404	42550	-25.03	20240112	17320	84.18	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
143	20240404	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	-500	5	-1.53	6155570650	201067	139.46	31650	32300	29150	42500	22900	32700	30614.52	4.85	0	-31833	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	5244	-19.56	26.46	12	1.23	-1646.00	1217.00	42550	20240112	-24.32	17320	20230710	85.91	42550	-24.32	20240112	29150	10.46	20240404	42550	-24.32	20240112	17320	85.91	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
144	20240404	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-850	5	-2.60	5298104700	174234	120.85	31650	32250	29150	42500	22900	32700	30407.98	4.85	0	-25990	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	5187	-19.35	26.17	12	1.07	-1646.00	1217.00	42550	20240112	-25.15	17320	20230710	83.89	42550	-25.15	20240112	29150	9.26	20240404	42550	-25.15	20240112	17320	83.89	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
145	20240404	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-2700	5	-8.26	1444680200	47479	32.93	31650	31950	29550	42500	22900	32700	30427.77	4.85	0	2993	34966	33832	32166	31032	29366	34400	31600	81	9800	500	22890	50	1	16286895	4886	-18.23	24.65	12	0.29	-1646.00	1217.00	42550	20240112	-29.49	17320	20230710	73.21	42550	-29.49	20240112	29550	1.52	20240404	42550	-29.49	20240112	17320	73.21	20230710	1.16	N	179900	500	81 억		790188	N	N	0	N	00	N
146	20240403	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	900	2	2.83	4445218400	138803	60.85	31250	33300	30500	41300	22300	31800	32025.38	4.86	0	-3913	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5326	-19.87	26.87	12	0.85	-1646.00	1217.00	42550	20240112	-23.15	17320	20230710	88.80	42550	-23.15	20240112	29750	9.92	20240219	42550	-23.15	20240112	17320	88.80	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
147	20240403	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	600	2	1.89	4355804050	136057	59.65	31250	33300	30500	41300	22300	31800	32014.55	4.86	0	-3600	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5277	-19.68	26.62	12	0.84	-1646.00	1217.00	42550	20240112	-23.85	17320	20230710	87.07	42550	-23.85	20240112	29750	8.91	20240219	42550	-23.85	20240112	17320	87.07	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
148	20240403	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32450	650	2	2.04	4165826750	130189	57.07	31250	33300	30500	41300	22300	31800	31998.30	4.86	0	-4668	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5285	-19.71	26.66	12	0.80	-1646.00	1217.00	42550	20240112	-23.74	17320	20230710	87.36	42550	-23.74	20240112	29750	9.08	20240219	42550	-23.74	20240112	17320	87.36	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
149	20240403	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	1000	2	3.14	4042558950	126402	55.41	31250	33300	30500	41300	22300	31800	31981.76	4.86	0	-4396	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5342	-19.93	26.95	12	0.78	-1646.00	1217.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	29750	10.25	20240219	42550	-22.91	20240112	17320	89.38	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
150	20240403	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	800	2	2.52	3949528100	123541	54.16	31250	33300	30500	41300	22300	31800	31969.37	4.86	0	-5012	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5310	-19.81	26.79	12	0.76	-1646.00	1217.00	42550	20240112	-23.38	17320	20230710	88.22	42550	-23.38	20240112	29750	9.58	20240219	42550	-23.38	20240112	17320	88.22	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
151	20240403	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	1350	2	4.25	3117888650	98237	43.07	31250	33150	30500	41300	22300	31800	31738.44	4.86	0	-6452	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5399	-20.14	27.24	12	0.60	-1646.00	1217.00	42550	20240112	-22.09	17320	20230710	91.40	42550	-22.09	20240112	29750	11.43	20240219	42550	-22.09	20240112	17320	91.40	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
152	20240403	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-200	5	-0.63	1739934450	55895	24.50	31250	31900	30500	41300	22300	31800	31128.62	4.86	0	-219	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5147	-19.20	25.97	12	0.34	-1646.00	1217.00	42550	20240112	-25.73	17320	20230710	82.45	42550	-25.73	20240112	29750	6.22	20240219	42550	-25.73	20240112	17320	82.45	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
153	20240403	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-1000	5	-3.14	336636350	10841	4.75	31250	31350	30800	41300	22300	31800	31052.15	4.86	0	-2464	37266	34532	32766	30032	28266	33650	29150	81	9500	500	22260	50	1	16286895	5016	-18.71	25.31	12	0.07	-1646.00	1217.00	42550	20240112	-27.61	17320	20230710	77.83	42550	-27.61	20240112	29750	3.53	20240219	42550	-27.61	20240112	17320	77.83	20230710	1.12	N	179900	500	81 억		792165	N	N	0	N	00	N
154	20240402	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-3700	5	-10.42	6143742750	187229	186.70	35150	35500	31000	46150	24850	35500	32814.40	4.90	0	-7519	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5179	-19.32	26.13	12	1.15	-1646.00	1217.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	29750	6.89	20240219	42550	-25.26	20240112	17320	83.60	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
155	20240402	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-3700	5	-10.42	5511118050	167414	166.94	35150	35500	31000	46150	24850	35500	32919.10	4.90	0	-685	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5179	-19.32	26.13	12	1.03	-1646.00	1217.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	29750	6.89	20240219	42550	-25.26	20240112	17320	83.60	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
156	20240402	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	-2850	5	-8.03	2873740000	84641	84.40	35150	35500	32450	46150	24850	35500	33952.10	4.90	0	-1938	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5318	-19.84	26.83	12	0.52	-1646.00	1217.00	42550	20240112	-23.27	17320	20230710	88.51	42550	-23.27	20240112	29750	9.75	20240219	42550	-23.27	20240112	17320	88.51	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
157	20240402	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34150	-1350	5	-3.80	1606584400	46466	46.34	35150	35500	34000	46150	24850	35500	34575.48	4.90	0	-81	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5562	-20.75	28.06	12	0.29	-1646.00	1217.00	42550	20240112	-19.74	17320	20230710	97.17	42550	-19.74	20240112	29750	14.79	20240219	42550	-19.74	20240112	17320	97.17	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
158	20240402	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	-1100	5	-3.10	1462946500	42261	42.14	35150	35500	34000	46150	24850	35500	34616.94	4.90	0	657	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5603	-20.90	28.27	12	0.26	-1646.00	1217.00	42550	20240112	-19.15	17320	20230710	98.61	42550	-19.15	20240112	29750	15.63	20240219	42550	-19.15	20240112	17320	98.61	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
159	20240402	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	-1100	5	-3.10	1156073750	33281	33.19	35150	35500	34050	46150	24850	35500	34736.75	4.90	0	788	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5603	-20.90	28.27	12	0.20	-1646.00	1217.00	42550	20240112	-19.15	17320	20230710	98.61	42550	-19.15	20240112	29750	15.63	20240219	42550	-19.15	20240112	17320	98.61	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
160	20240402	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	-650	5	-1.83	471234900	13491	13.45	35150	35500	34500	46150	24850	35500	34929.58	4.90	0	-1542	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5676	-21.17	28.64	12	0.08	-1646.00	1217.00	42550	20240112	-18.10	17320	20230710	101.21	42550	-18.10	20240112	29750	17.14	20240219	42550	-18.10	20240112	17320	101.21	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
161	20240402	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35100	-400	5	-1.13	100493850	2856	2.85	35150	35500	35050	46150	24850	35500	35186.92	4.90	0	-674	37733	36616	35183	34066	32633	37175	34625	81	10650	500	24850	50	1	16286895	5717	-21.32	28.84	12	0.02	-1646.00	1217.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	29750	17.98	20240219	42550	-17.51	20240112	17320	102.66	20230710	1.11	N	179900	500	81 억		798698	N	N	0	N	00	N
162	20240401	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35500	700	2	2.01	3522970550	100239	122.09	34750	36300	33750	45200	24400	34800	35145.53	4.88	0	-5572	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5782	-21.57	29.17	12	0.62	-1646.00	1217.00	42550	20240112	-16.57	17320	20230710	104.97	42550	-16.57	20240112	29750	19.33	20240219	42550	-16.57	20240112	17320	104.97	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N
163	20240401	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35350	550	2	1.58	3349996900	95363	116.15	34750	36300	33750	45200	24400	34800	35128.90	4.88	0	-4834	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5757	-21.48	29.05	12	0.59	-1646.00	1217.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	29750	18.82	20240219	42550	-16.92	20240112	17320	104.10	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N
164	20240401	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35550	750	2	2.16	2801759650	80006	97.45	34750	36300	33750	45200	24400	34800	35019.37	4.88	0	-7	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5790	-21.60	29.21	12	0.49	-1646.00	1217.00	42550	20240112	-16.45	17320	20230710	105.25	42550	-16.45	20240112	29750	19.50	20240219	42550	-16.45	20240112	17320	105.25	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N
165	20240401	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34750	-50	5	-0.14	1511904950	43815	53.37	34750	35000	33750	45200	24400	34800	34506.56	4.88	0	-5146	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5660	-21.11	28.55	12	0.27	-1646.00	1217.00	42550	20240112	-18.33	17320	20230710	100.64	42550	-18.33	20240112	29750	16.81	20240219	42550	-18.33	20240112	17320	100.64	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N
166	20240401	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34700	-100	5	-0.29	1422618650	41243	50.24	34750	35000	33750	45200	24400	34800	34493.58	4.88	0	-4288	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5652	-21.08	28.51	12	0.25	-1646.00	1217.00	42550	20240112	-18.45	17320	20230710	100.35	42550	-18.45	20240112	29750	16.64	20240219	42550	-18.45	20240112	17320	100.35	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N
167	20240401	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34650	-150	5	-0.43	1275920400	37027	45.10	34750	35000	33750	45200	24400	34800	34459.19	4.88	0	-3441	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5643	-21.05	28.47	12	0.23	-1646.00	1217.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	29750	16.47	20240219	42550	-18.57	20240112	17320	100.06	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N
168	20240401	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34500	-300	5	-0.86	889169150	25906	31.55	34750	34800	33750	45200	24400	34800	34322.90	4.88	0	-3219	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5619	-20.96	28.35	12	0.16	-1646.00	1217.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	29750	15.97	20240219	42550	-18.92	20240112	17320	99.19	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N
169	20240401	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34150	-650	5	-1.87	86957550	2533	3.09	34750	34750	34150	45200	24400	34800	34329.87	4.88	0	-537	36900	35850	34200	33150	31500	36375	33675	81	10400	500	24360	50	1	16286895	5562	-20.75	28.06	12	0.02	-1646.00	1217.00	42550	20240112	-19.74	17320	20230710	97.17	42550	-19.74	20240112	29750	14.79	20240219	42550	-19.74	20240112	17320	97.17	20230710	1.12	N	179900	500	81 억		794793	N	N	0	N	00	N