KissMeData/037950/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	160453	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1412	-52	5	-3.55	3356062115	2348752	15.19	1464	1465	1408	1903	1025	1464	1428.69	2.23	0	-672936	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1192	47.07	1.59	12	2.78	30.00	889.00	2135	20230504	-33.86	1095	20231006	28.95	1789	-21.07	20240416	1219	15.83	20240228	2135	-33.86	20230504	1095	28.95	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
3	20240430	150455	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1412	-52	5	-3.55	3215786928	2249471	14.55	1464	1465	1408	1903	1025	1464	1429.39	2.23	0	-658177	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1192	47.07	1.59	12	2.66	30.00	889.00	2135	20230504	-33.86	1095	20231006	28.95	1789	-21.07	20240416	1219	15.83	20240228	2135	-33.86	20230504	1095	28.95	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
4	20240430	140456	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1414	-50	5	-3.42	2898135551	2024738	13.09	1464	1465	1408	1903	1025	1464	1431.17	2.23	0	-626004	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1194	47.13	1.59	12	2.40	30.00	889.00	2135	20230504	-33.77	1095	20231006	29.13	1789	-20.96	20240416	1219	16.00	20240228	2135	-33.77	20230504	1095	29.13	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
5	20240430	130455	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1415	-49	5	-3.35	2632989269	1837691	11.88	1464	1465	1408	1903	1025	1464	1432.56	2.23	0	-621301	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1195	47.17	1.59	12	2.18	30.00	889.00	2135	20230504	-33.72	1095	20231006	29.22	1789	-20.91	20240416	1219	16.08	20240228	2135	-33.72	20230504	1095	29.22	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
6	20240430	120455	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1416	-48	5	-3.28	2460366787	1715697	11.10	1464	1465	1408	1903	1025	1464	1433.82	2.23	0	-593267	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1196	47.20	1.59	12	2.03	30.00	889.00	2135	20230504	-33.68	1095	20231006	29.32	1789	-20.85	20240416	1219	16.16	20240228	2135	-33.68	20230504	1095	29.32	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
7	20240430	110454	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1431	-33	5	-2.25	1845368326	1283012	8.30	1464	1465	1425	1903	1025	1464	1438.07	2.23	0	-416982	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1208	47.70	1.61	12	1.52	30.00	889.00	2135	20230504	-32.97	1095	20231006	30.68	1789	-20.01	20240416	1219	17.39	20240228	2135	-32.97	20230504	1095	30.68	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
8	20240430	100452	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1434	-30	5	-2.05	1411300550	979752	6.34	1464	1465	1428	1903	1025	1464	1440.17	2.23	0	-323362	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1211	47.80	1.61	12	1.16	30.00	889.00	2135	20230504	-32.83	1095	20231006	30.96	1789	-19.84	20240416	1219	17.64	20240228	2135	-32.83	20230504	1095	30.96	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
9	20240430	090501	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1442	-22	5	-1.50	398454257	275416	1.78	1464	1465	1428	1903	1025	1464	1445.95	2.23	0	-50488	1632	1548	1471	1387	1310	1590	1429	422	439	500	930	1	1	84447519	1218	48.07	1.62	12	0.33	30.00	889.00	2135	20230504	-32.46	1095	20231006	31.69	1789	-19.40	20240416	1219	18.29	20240228	2135	-32.46	20230504	1095	31.69	20231006	6.11	N	037950	500	422 억		1882873	N	N	0	N	00	N
10	20240429	160442	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1464	37	2	2.59	22902559755	15337018	505.69	1425	1555	1394	1855	999	1427	1493.37	1.20	0	908878	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1236	48.80	1.65	12	18.16	30.00	889.00	2135	20230504	-31.43	1095	20231006	33.70	1789	-18.17	20240416	1219	20.10	20240228	2135	-31.43	20230504	1095	33.70	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
11	20240429	150453	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1463	36	2	2.52	22405063526	14997382	494.49	1425	1555	1394	1855	999	1427	1493.97	1.20	0	883804	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1235	48.77	1.65	12	17.76	30.00	889.00	2135	20230504	-31.48	1095	20231006	33.61	1789	-18.22	20240416	1219	20.02	20240228	2135	-31.48	20230504	1095	33.61	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
12	20240429	140438	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1464	37	2	2.59	20748334479	13861102	457.02	1425	1555	1394	1855	999	1427	1496.92	1.20	0	690512	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1236	48.80	1.65	12	16.41	30.00	889.00	2135	20230504	-31.43	1095	20231006	33.70	1789	-18.17	20240416	1219	20.10	20240228	2135	-31.43	20230504	1095	33.70	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
13	20240429	130453	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1497	70	2	4.91	15669313434	10467832	345.14	1425	1555	1394	1855	999	1427	1496.96	1.20	0	373511	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1264	49.90	1.68	12	12.40	30.00	889.00	2135	20230504	-29.88	1095	20231006	36.71	1789	-16.32	20240416	1219	22.81	20240228	2135	-29.88	20230504	1095	36.71	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
14	20240429	120452	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1500	73	2	5.12	14899977959	9954120	328.20	1425	1555	1394	1855	999	1427	1496.93	1.20	0	256726	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1267	50.00	1.69	12	11.79	30.00	889.00	2135	20230504	-29.74	1095	20231006	36.99	1789	-16.15	20240416	1219	23.05	20240228	2135	-29.74	20230504	1095	36.99	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
15	20240429	110441	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1513	86	2	6.03	12940000006	8654422	285.35	1425	1555	1394	1855	999	1427	1495.26	1.20	0	3398	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1278	50.43	1.70	12	10.25	30.00	889.00	2135	20230504	-29.13	1095	20231006	38.17	1789	-15.43	20240416	1219	24.12	20240228	2135	-29.13	20230504	1095	38.17	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
16	20240429	100453	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1400	-27	5	-1.89	1094999977	780982	25.75	1425	1427	1394	1855	999	1427	1401.79	1.20	0	-97489	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1182	46.67	1.57	12	0.92	30.00	889.00	2135	20230504	-34.43	1095	20231006	27.85	1789	-21.74	20240416	1219	14.85	20240228	2135	-34.43	20230504	1095	27.85	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
17	20240429	090453	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1410	-17	5	-1.19	229976593	162966	5.37	1425	1427	1396	1855	999	1427	1410.27	1.20	0	-25566	1469	1447	1415	1393	1361	1459	1405	422	428	500	910	1	1	84447519	1191	47.00	1.59	12	0.19	30.00	889.00	2135	20230504	-33.96	1095	20231006	28.77	1789	-21.19	20240416	1219	15.67	20240228	2135	-33.96	20230504	1095	28.77	20231006	6.00	N	037950	500	422 억		1011577	N	N	0	N	00	N
18	20240426	160452	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1427	46	2	3.33	4223126457	2983693	145.78	1398	1437	1383	1795	967	1381	1415.48	0.71	0	418645	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1205	47.57	1.61	12	3.53	30.00	889.00	2225	20230420	-35.87	1095	20231006	30.32	1789	-20.23	20240416	1219	17.06	20240228	2135	-33.16	20230504	1095	30.32	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
19	20240426	150452	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1421	40	2	2.90	3802221636	2688210	131.34	1398	1437	1383	1795	967	1381	1414.57	0.71	0	268800	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1200	47.37	1.60	12	3.18	30.00	889.00	2225	20230420	-36.13	1095	20231006	29.77	1789	-20.57	20240416	1219	16.57	20240228	2135	-33.44	20230504	1095	29.77	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
20	20240426	140450	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1428	47	2	3.40	3471661661	2455895	119.99	1398	1437	1383	1795	967	1381	1413.78	0.71	0	229786	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1206	47.60	1.61	12	2.91	30.00	889.00	2225	20230420	-35.82	1095	20231006	30.41	1789	-20.18	20240416	1219	17.15	20240228	2135	-33.11	20230504	1095	30.41	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
21	20240426	130449	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1424	43	2	3.11	2859141240	2026419	99.01	1398	1437	1383	1795	967	1381	1411.12	0.71	0	142901	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1203	47.47	1.60	12	2.40	30.00	889.00	2225	20230420	-36.00	1095	20231006	30.05	1789	-20.40	20240416	1219	16.82	20240228	2135	-33.30	20230504	1095	30.05	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
22	20240426	120450	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1418	37	2	2.68	2025591572	1441300	70.42	1398	1424	1383	1795	967	1381	1405.61	0.71	0	-4450	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1197	47.27	1.60	12	1.71	30.00	889.00	2225	20230420	-36.27	1095	20231006	29.50	1789	-20.74	20240416	1219	16.32	20240228	2135	-33.58	20230504	1095	29.50	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
23	20240426	110450	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1405	24	2	1.74	932765214	668908	32.68	1398	1411	1383	1795	967	1381	1394.72	0.71	0	-33790	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1186	46.83	1.58	12	0.79	30.00	889.00	2225	20230420	-36.85	1095	20231006	28.31	1789	-21.46	20240416	1219	15.26	20240228	2135	-34.19	20230504	1095	28.31	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
24	20240426	100449	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1391	10	2	0.72	480399318	345814	16.90	1398	1403	1383	1795	967	1381	1389.50	0.71	0	-19689	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1175	46.37	1.56	12	0.41	30.00	889.00	2225	20230420	-37.48	1095	20231006	27.03	1789	-22.25	20240416	1219	14.11	20240228	2135	-34.85	20230504	1095	27.03	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
25	20240426	090452	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1395	14	2	1.01	138934789	99778	4.88	1398	1403	1384	1795	967	1381	1394.14	0.71	0	10519	1437	1409	1395	1367	1353	1402	1360	422	414	500	880	1	1	84447519	1178	46.50	1.57	12	0.12	30.00	889.00	2225	20230420	-37.30	1095	20231006	27.40	1789	-22.02	20240416	1219	14.44	20240228	2135	-34.66	20230504	1095	27.40	20231006	6.00	N	037950	500	422 억		595607	N	N	0	N	00	N
26	20240425	160446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1381	-27	5	-1.92	2702278772	1929777	90.28	1408	1423	1381	1830	986	1408	1400.33	1.01	0	-258363	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1166	46.03	1.55	12	2.29	30.00	889.00	2225	20230420	-37.93	1095	20231006	26.12	1789	-22.81	20240416	1219	13.29	20240228	2135	-35.32	20230504	1095	26.12	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
27	20240425	150451	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1386	-22	5	-1.56	2492185632	1777924	83.17	1408	1423	1385	1830	986	1408	1401.73	1.01	0	-257629	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1170	46.20	1.56	12	2.11	30.00	889.00	2225	20230420	-37.71	1095	20231006	26.58	1789	-22.53	20240416	1219	13.70	20240228	2135	-35.08	20230504	1095	26.58	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
28	20240425	140448	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1391	-17	5	-1.21	2274563302	1621241	75.84	1408	1423	1386	1830	986	1408	1402.97	1.01	0	-242333	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1175	46.37	1.56	12	1.92	30.00	889.00	2225	20230420	-37.48	1095	20231006	27.03	1789	-22.25	20240416	1219	14.11	20240228	2135	-34.85	20230504	1095	27.03	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
29	20240425	130449	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1390	-18	5	-1.28	2097581482	1493986	69.89	1408	1423	1389	1830	986	1408	1404.01	1.01	0	-224162	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1174	46.33	1.56	12	1.77	30.00	889.00	2225	20230420	-37.53	1095	20231006	26.94	1789	-22.30	20240416	1219	14.03	20240228	2135	-34.89	20230504	1095	26.94	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
30	20240425	120448	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1404	-4	5	-0.28	1699977540	1208829	56.55	1408	1423	1393	1830	986	1408	1406.30	1.01	0	-135709	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1186	46.80	1.58	12	1.43	30.00	889.00	2225	20230420	-36.90	1095	20231006	28.22	1789	-21.52	20240416	1219	15.18	20240228	2135	-34.24	20230504	1095	28.22	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
31	20240425	110449	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1405	-3	5	-0.21	1559851463	1108785	51.87	1408	1423	1393	1830	986	1408	1406.81	1.01	0	-107248	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1186	46.83	1.58	12	1.31	30.00	889.00	2225	20230420	-36.85	1095	20231006	28.31	1789	-21.46	20240416	1219	15.26	20240228	2135	-34.19	20230504	1095	28.31	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
32	20240425	100448	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1399	-9	5	-0.64	962396606	684377	32.02	1408	1423	1393	1830	986	1408	1406.23	1.01	0	-83086	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1181	46.63	1.57	12	0.81	30.00	889.00	2225	20230420	-37.12	1095	20231006	27.76	1789	-21.80	20240416	1219	14.77	20240228	2135	-34.47	20230504	1095	27.76	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
33	20240425	090450	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1418	10	2	0.71	330519542	233610	10.93	1408	1423	1407	1830	986	1408	1414.92	1.01	0	20816	1436	1422	1403	1389	1370	1429	1396	422	422	500	900	1	1	84447519	1197	47.27	1.60	12	0.28	30.00	889.00	2225	20230420	-36.27	1095	20231006	29.50	1789	-20.74	20240416	1219	16.32	20240228	2135	-33.58	20230504	1095	29.50	20231006	5.90	N	037950	500	422 억		853971	N	N	0	N	00	N
34	20240424	160447	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1408	10	2	0.72	2881868403	2060958	50.88	1387	1417	1384	1817	979	1398	1398.27	0.86	0	131604	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1189	46.93	1.58	12	2.44	30.00	889.00	2225	20230420	-36.72	1095	20231006	28.58	1789	-21.30	20240416	1219	15.50	20240228	2135	-34.05	20230504	1095	28.58	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
35	20240424	150447	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1407	9	2	0.64	2638731703	1888391	46.62	1387	1417	1384	1817	979	1398	1397.34	0.86	0	93745	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1188	46.90	1.58	12	2.24	30.00	889.00	2225	20230420	-36.76	1095	20231006	28.49	1789	-21.35	20240416	1219	15.42	20240228	2135	-34.10	20230504	1095	28.49	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
36	20240424	140446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1404	6	2	0.43	1959829074	1406916	34.74	1387	1408	1384	1817	979	1398	1392.99	0.86	0	9000	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1186	46.80	1.58	12	1.67	30.00	889.00	2225	20230420	-36.90	1095	20231006	28.22	1789	-21.52	20240416	1219	15.18	20240228	2135	-34.24	20230504	1095	28.22	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
37	20240424	130451	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1389	-9	5	-0.64	1588508267	1141013	28.17	1387	1408	1384	1817	979	1398	1392.19	0.86	0	-25664	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1173	46.30	1.56	12	1.35	30.00	889.00	2225	20230420	-37.57	1095	20231006	26.85	1789	-22.36	20240416	1219	13.95	20240228	2135	-34.94	20230504	1095	26.85	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
38	20240424	120447	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1392	-6	5	-0.43	1424138185	1022645	25.25	1387	1408	1384	1817	979	1398	1392.60	0.86	0	-19552	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1176	46.40	1.57	12	1.21	30.00	889.00	2225	20230420	-37.44	1095	20231006	27.12	1789	-22.19	20240416	1219	14.19	20240228	2135	-34.80	20230504	1095	27.12	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
39	20240424	110446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1392	-6	5	-0.43	1278123139	917609	22.66	1387	1408	1384	1817	979	1398	1392.88	0.86	0	-19183	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1176	46.40	1.57	12	1.09	30.00	889.00	2225	20230420	-37.44	1095	20231006	27.12	1789	-22.19	20240416	1219	14.19	20240228	2135	-34.80	20230504	1095	27.12	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
40	20240424	100445	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1394	-4	5	-0.29	942500807	676063	16.69	1387	1408	1384	1817	979	1398	1394.10	0.86	0	-16578	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1177	46.47	1.57	12	0.80	30.00	889.00	2225	20230420	-37.35	1095	20231006	27.31	1789	-22.08	20240416	1219	14.36	20240228	2135	-34.71	20230504	1095	27.31	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
41	20240424	090447	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1391	-7	5	-0.50	197104057	141429	3.49	1387	1402	1387	1817	979	1398	1393.63	0.86	0	21479	1454	1426	1401	1373	1348	1413	1360	422	419	500	890	1	1	84447519	1175	46.37	1.56	12	0.17	30.00	889.00	2225	20230420	-37.48	1095	20231006	27.03	1789	-22.25	20240416	1219	14.11	20240228	2135	-34.85	20230504	1095	27.03	20231006	5.59	N	037950	500	422 억		722248	N	N	0	N	00	N
42	20240423	160436	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1398	-32	5	-2.24	5382993778	3845016	53.81	1400	1429	1376	1859	1001	1430	1399.98	0.76	0	93398	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1181	46.60	1.57	12	4.55	30.00	889.00	2225	20230420	-37.17	1095	20231006	27.67	1789	-21.86	20240416	1219	14.68	20240228	2135	-34.52	20230504	1095	27.67	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
43	20240423	150445	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1398	-32	5	-2.24	4940473810	3527507	49.37	1400	1429	1376	1859	1001	1430	1400.53	0.76	0	53347	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1181	46.60	1.57	12	4.18	30.00	889.00	2225	20230420	-37.17	1095	20231006	27.67	1789	-21.86	20240416	1219	14.68	20240228	2135	-34.52	20230504	1095	27.67	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
44	20240423	140446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1390	-40	5	-2.80	4323504109	3084535	43.17	1400	1429	1376	1859	1001	1430	1401.65	0.76	0	-38546	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1174	46.33	1.56	12	3.65	30.00	889.00	2225	20230420	-37.53	1095	20231006	26.94	1789	-22.30	20240416	1219	14.03	20240228	2135	-34.89	20230504	1095	26.94	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
45	20240423	130444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1392	-38	5	-2.66	3930698957	2801686	39.21	1400	1429	1376	1859	1001	1430	1402.95	0.76	0	-87923	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1176	46.40	1.57	12	3.32	30.00	889.00	2225	20230420	-37.44	1095	20231006	27.12	1789	-22.19	20240416	1219	14.19	20240228	2135	-34.80	20230504	1095	27.12	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
46	20240423	120444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1398	-32	5	-2.24	3414822197	2430613	34.02	1400	1429	1376	1859	1001	1430	1404.89	0.76	0	-53719	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1181	46.60	1.57	12	2.88	30.00	889.00	2225	20230420	-37.17	1095	20231006	27.67	1789	-21.86	20240416	1219	14.68	20240228	2135	-34.52	20230504	1095	27.67	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
47	20240423	110443	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1426	-4	5	-0.28	2766689615	1968794	27.55	1400	1429	1376	1859	1001	1430	1405.24	0.76	0	47255	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1204	47.53	1.60	12	2.33	30.00	889.00	2225	20230420	-35.91	1095	20231006	30.23	1789	-20.29	20240416	1219	16.98	20240228	2135	-33.21	20230504	1095	30.23	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
48	20240423	100444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1408	-22	5	-1.54	2120601542	1511437	21.15	1400	1429	1376	1859	1001	1430	1402.99	0.76	0	17666	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1189	46.93	1.58	12	1.79	30.00	889.00	2225	20230420	-36.72	1095	20231006	28.58	1789	-21.30	20240416	1219	15.50	20240228	2135	-34.05	20230504	1095	28.58	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
49	20240423	090444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1387	-43	5	-3.01	836699996	600384	8.40	1400	1405	1376	1859	1001	1430	1393.44	0.76	0	111212	1588	1508	1464	1384	1340	1487	1363	422	429	500	910	1	1	84447519	1171	46.23	1.56	12	0.71	30.00	889.00	2225	20230420	-37.66	1095	20231006	26.67	1789	-22.47	20240416	1219	13.78	20240228	2135	-35.04	20230504	1095	26.67	20231006	6.48	N	037950	500	422 억		645073	N	N	0	N	00	N
50	20240422	160443	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1430	-144	5	-9.15	10375541863	6978560	17.95	1543	1544	1420	2045	1102	1574	1486.50	1.94	0	-997652	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1208	47.67	1.61	12	8.26	30.00	889.00	2225	20230420	-35.73	1095	20231006	30.59	1789	-20.07	20240416	1219	17.31	20240228	2135	-33.02	20230504	1095	30.59	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
51	20240422	150442	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1427	-147	5	-9.34	9667272089	6481404	16.67	1543	1544	1423	2045	1102	1574	1491.21	1.94	0	-932136	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1205	47.57	1.61	12	7.68	30.00	889.00	2225	20230420	-35.87	1095	20231006	30.32	1789	-20.23	20240416	1219	17.06	20240228	2135	-33.16	20230504	1095	30.32	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
52	20240422	140442	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1467	-107	5	-6.80	7915659247	5268804	13.55	1543	1544	1462	2045	1102	1574	1502.01	1.94	0	-707488	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1239	48.90	1.65	12	6.24	30.00	889.00	2225	20230420	-34.07	1095	20231006	33.97	1789	-18.00	20240416	1219	20.34	20240228	2135	-31.29	20230504	1095	33.97	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
53	20240422	130441	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1490	-84	5	-5.34	6145566886	4070252	10.47	1543	1544	1482	2045	1102	1574	1509.46	1.94	0	-557410	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1258	49.67	1.68	12	4.82	30.00	889.00	2225	20230420	-33.03	1095	20231006	36.07	1789	-16.71	20240416	1219	22.23	20240228	2135	-30.21	20230504	1095	36.07	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
54	20240422	120441	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1491	-83	5	-5.27	5591862445	3697991	9.51	1543	1544	1489	2045	1102	1574	1511.70	1.94	0	-503847	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1259	49.70	1.68	12	4.38	30.00	889.00	2225	20230420	-32.99	1095	20231006	36.16	1789	-16.66	20240416	1219	22.31	20240228	2135	-30.16	20230504	1095	36.16	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
55	20240422	110441	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1493	-81	5	-5.15	5057076305	3340115	8.59	1543	1544	1490	2045	1102	1574	1513.57	1.94	0	-381418	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1261	49.77	1.68	12	3.96	30.00	889.00	2225	20230420	-32.90	1095	20231006	36.35	1789	-16.55	20240416	1219	22.48	20240228	2135	-30.07	20230504	1095	36.35	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
56	20240422	100442	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1519	-55	5	-3.49	3465678899	2280532	5.87	1543	1544	1502	2045	1102	1574	1519.05	1.94	0	-205151	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1283	50.63	1.71	12	2.70	30.00	889.00	2225	20230420	-31.73	1095	20231006	38.72	1789	-15.09	20240416	1219	24.61	20240228	2135	-28.85	20230504	1095	38.72	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
57	20240422	090442	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1510	-64	5	-4.07	1251584317	818342	2.11	1543	1544	1502	2045	1102	1574	1527.95	1.94	0	-157345	1806	1689	1593	1476	1380	1748	1535	422	471	500	1000	1	1	84447519	1275	50.33	1.70	12	0.97	30.00	889.00	2225	20230420	-32.13	1095	20231006	37.90	1789	-15.60	20240416	1219	23.87	20240228	2135	-29.27	20230504	1095	37.90	20231006	6.14	N	037950	500	422 억		1637463	N	N	0	N	00	N
58	20240419	160423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1574	78	2	5.21	62030520103	38476885	730.16	1497	1710	1497	1944	1048	1496	1612.26	0.99	0	810324	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1329	52.47	1.77	12	45.56	30.00	889.00	2285	20230413	-31.12	1095	20231006	43.74	1789	-12.02	20240416	1219	29.12	20240228	2225	-29.26	20230420	1095	43.74	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
59	20240419	150427	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1576	80	2	5.35	60807615778	37698495	715.38	1497	1710	1497	1944	1048	1496	1613.01	0.99	0	713961	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1331	52.53	1.77	12	44.64	30.00	889.00	2285	20230413	-31.03	1095	20231006	43.93	1789	-11.91	20240416	1219	29.29	20240228	2225	-29.17	20230420	1095	43.93	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
60	20240419	140422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1560	64	2	4.28	58890630885	36472525	692.12	1497	1710	1497	1944	1048	1496	1614.67	0.99	0	535490	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1317	52.00	1.75	12	43.19	30.00	889.00	2285	20230413	-31.73	1095	20231006	42.47	1789	-12.80	20240416	1219	27.97	20240228	2225	-29.89	20230420	1095	42.47	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
61	20240419	130425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1582	86	2	5.75	55779400155	34486858	654.44	1497	1710	1497	1944	1048	1496	1617.43	0.99	0	113340	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1336	52.73	1.78	12	40.84	30.00	889.00	2285	20230413	-30.77	1095	20231006	44.47	1789	-11.57	20240416	1219	29.78	20240228	2225	-28.90	20230420	1095	44.47	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
62	20240419	120423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1632	136	2	9.09	48350754529	29830858	566.08	1497	1710	1497	1944	1048	1496	1620.85	0.99	0	-488958	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1378	54.40	1.84	12	35.32	30.00	889.00	2285	20230413	-28.58	1095	20231006	49.04	1789	-8.78	20240416	1219	33.88	20240228	2225	-26.65	20230420	1095	49.04	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
63	20240419	110426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1615	119	2	7.95	21781677227	13802538	261.92	1497	1635	1497	1944	1048	1496	1578.12	0.99	0	-501801	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1364	53.83	1.82	12	16.34	30.00	889.00	2285	20230413	-29.32	1095	20231006	47.49	1789	-9.73	20240416	1219	32.49	20240228	2225	-27.42	20230420	1095	47.49	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
64	20240419	100425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1530	34	2	2.27	6348453602	4118640	78.16	1497	1567	1497	1944	1048	1496	1541.44	0.99	0	-140102	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1292	51.00	1.72	12	4.88	30.00	889.00	2285	20230413	-33.04	1095	20231006	39.73	1789	-14.48	20240416	1219	25.51	20240228	2225	-31.24	20230420	1095	39.73	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
65	20240419	090422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1531	35	2	2.34	1313068859	859916	16.32	1497	1545	1497	1944	1048	1496	1527.12	0.99	0	57977	1546	1520	1488	1462	1430	1534	1476	422	448	500	950	1	1	84447519	1293	51.03	1.72	12	1.02	30.00	889.00	2285	20230413	-33.00	1095	20231006	39.82	1789	-14.42	20240416	1219	25.59	20240228	2225	-31.19	20230420	1095	39.82	20231006	6.61	N	037950	500	422 억		832577	N	N	0	N	00	N
66	20240418	160421	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1496	-27	5	-1.77	7563231952	5096228	47.15	1476	1514	1456	1979	1067	1523	1483.90	0.46	0	429322	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1263	49.87	1.68	12	6.03	30.00	889.00	2365	20230412	-36.74	1095	20231006	36.62	1789	-16.38	20240416	1219	22.72	20240228	2225	-32.76	20230420	1095	36.62	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
67	20240418	150422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1503	-20	5	-1.31	6988364284	4712620	43.61	1476	1514	1456	1979	1067	1523	1482.72	0.46	0	352569	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1269	50.10	1.69	12	5.58	30.00	889.00	2365	20230412	-36.45	1095	20231006	37.26	1789	-15.99	20240416	1219	23.30	20240228	2225	-32.45	20230420	1095	37.26	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
68	20240418	140424	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1501	-22	5	-1.44	6281349322	4240551	39.24	1476	1514	1456	1979	1067	1523	1481.04	0.46	0	278269	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1268	50.03	1.69	12	5.02	30.00	889.00	2365	20230412	-36.53	1095	20231006	37.08	1789	-16.10	20240416	1219	23.13	20240228	2225	-32.54	20230420	1095	37.08	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
69	20240418	130423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1488	-35	5	-2.30	5264400691	3561915	32.96	1476	1503	1456	1979	1067	1523	1477.70	0.46	0	278098	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1257	49.60	1.67	12	4.22	30.00	889.00	2365	20230412	-37.08	1095	20231006	35.89	1789	-16.83	20240416	1219	22.07	20240228	2225	-33.12	20230420	1095	35.89	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
70	20240418	120422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1488	-35	5	-2.30	4789371279	3242715	30.00	1476	1503	1456	1979	1067	1523	1476.66	0.46	0	238040	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1257	49.60	1.67	12	3.84	30.00	889.00	2365	20230412	-37.08	1095	20231006	35.89	1789	-16.83	20240416	1219	22.07	20240228	2225	-33.12	20230420	1095	35.89	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
71	20240418	110422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1480	-43	5	-2.82	4302191541	2914975	26.97	1476	1503	1456	1979	1067	1523	1475.54	0.46	0	178142	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1250	49.33	1.66	12	3.45	30.00	889.00	2365	20230412	-37.42	1095	20231006	35.16	1789	-17.27	20240416	1219	21.41	20240228	2225	-33.48	20230420	1095	35.16	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
72	20240418	100423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1491	-32	5	-2.10	3708026178	2515155	23.27	1476	1503	1456	1979	1067	1523	1473.85	0.46	0	179724	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1259	49.70	1.68	12	2.98	30.00	889.00	2365	20230412	-36.96	1095	20231006	36.16	1789	-16.66	20240416	1219	22.31	20240228	2225	-32.99	20230420	1095	36.16	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
73	20240418	090422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1471	-52	5	-3.41	1145357123	774359	7.17	1476	1501	1462	1979	1067	1523	1477.85	0.46	0	36967	1692	1607	1565	1480	1438	1586	1459	422	456	500	970	1	1	84447519	1242	49.03	1.65	12	0.92	30.00	889.00	2365	20230412	-37.80	1095	20231006	34.34	1789	-17.78	20240416	1219	20.67	20240228	2225	-33.89	20230420	1095	34.34	20231006	6.32	N	037950	500	422 억		392288	N	N	0	N	00	N
74	20240417	160417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1523	-131	5	-7.92	16573924305	10573688	15.44	1639	1650	1523	2150	1158	1654	1565.99	0.80	0	-279841	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1286	50.77	1.71	12	12.52	30.00	889.00	2365	20230412	-35.60	1095	20231006	39.09	1789	-14.87	20240416	1219	24.94	20240228	2225	-31.55	20230420	1095	39.09	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
75	20240417	150425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1547	-107	5	-6.47	15697344152	10002453	14.61	1639	1650	1528	2150	1158	1654	1567.71	0.80	0	-280696	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1306	51.57	1.74	12	11.84	30.00	889.00	2365	20230412	-34.59	1095	20231006	41.28	1789	-13.53	20240416	1219	26.91	20240228	2225	-30.47	20230420	1095	41.28	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
76	20240417	140421	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1533	-121	5	-7.32	14643699361	9317476	13.61	1639	1650	1528	2150	1158	1654	1569.92	0.80	0	-309000	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1295	51.10	1.72	12	11.03	30.00	889.00	2365	20230412	-35.18	1095	20231006	40.00	1789	-14.31	20240416	1219	25.76	20240228	2225	-31.10	20230420	1095	40.00	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
77	20240417	130423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1548	-106	5	-6.41	13237897715	8403982	12.27	1639	1650	1540	2150	1158	1654	1573.37	0.80	0	-305554	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1307	51.60	1.74	12	9.95	30.00	889.00	2365	20230412	-34.55	1095	20231006	41.37	1789	-13.47	20240416	1219	26.99	20240228	2225	-30.43	20230420	1095	41.37	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
78	20240417	120423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1561	-93	5	-5.62	12278174354	7785110	11.37	1639	1650	1540	2150	1158	1654	1575.21	0.80	0	-307610	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1318	52.03	1.76	12	9.22	30.00	889.00	2365	20230412	-34.00	1095	20231006	42.56	1789	-12.74	20240416	1219	28.06	20240228	2225	-29.84	20230420	1095	42.56	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
79	20240417	110426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1566	-88	5	-5.32	11799973367	7479018	10.92	1639	1650	1540	2150	1158	1654	1575.75	0.80	0	-302963	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1322	52.20	1.76	12	8.86	30.00	889.00	2365	20230412	-33.78	1095	20231006	43.01	1789	-12.47	20240416	1219	28.47	20240228	2225	-29.62	20230420	1095	43.01	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
80	20240417	100421	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1550	-104	5	-6.29	9016725759	5706736	8.33	1639	1650	1540	2150	1158	1654	1577.46	0.80	0	-277540	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1309	51.67	1.74	12	6.76	30.00	889.00	2365	20230412	-34.46	1095	20231006	41.55	1789	-13.36	20240416	1219	27.15	20240228	2225	-30.34	20230420	1095	41.55	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
81	20240417	090420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1595	-59	5	-3.57	2349739159	1446877	2.11	1639	1650	1594	2150	1158	1654	1619.46	0.80	0	-180966	1883	1768	1674	1559	1465	1826	1617	422	496	500	1050	1	1	84447519	1347	53.17	1.79	12	1.71	30.00	889.00	2365	20230412	-32.56	1095	20231006	45.66	1789	-10.84	20240416	1219	30.84	20240228	2225	-28.31	20230420	1095	45.66	20231006	6.27	N	037950	500	422 억		671580	N	N	0	N	00	N
82	20240416	160424	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1654	99	2	6.37	114646765333	67856017	224.07	1600	1789	1580	2020	1089	1555	1689.60	1.21	0	-351737	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1397	55.13	1.86	12	80.35	30.00	889.00	2365	20230412	-30.06	1095	20231006	51.05	1789	-7.55	20240416	1219	35.68	20240228	2225	-25.66	20230420	1095	51.05	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
83	20240416	150420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1652	97	2	6.24	111910108226	66199006	218.60	1600	1789	1580	2020	1089	1555	1690.51	1.21	0	-471261	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1395	55.07	1.86	12	78.39	30.00	889.00	2365	20230412	-30.15	1095	20231006	50.87	1789	-7.66	20240416	1219	35.52	20240228	2225	-25.75	20230420	1095	50.87	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
84	20240416	140420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1649	94	2	6.05	106376043391	62860869	207.57	1600	1789	1580	2020	1089	1555	1692.25	1.21	0	-524628	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1393	54.97	1.85	12	74.44	30.00	889.00	2365	20230412	-30.27	1095	20231006	50.59	1789	-7.83	20240416	1219	35.27	20240228	2225	-25.89	20230420	1095	50.59	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
85	20240416	130422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1692	137	2	8.81	98495435703	58164708	192.07	1600	1789	1580	2020	1089	1555	1693.39	1.21	0	-570376	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1429	56.40	1.90	12	68.88	30.00	889.00	2365	20230412	-28.46	1095	20231006	54.52	1789	-5.42	20240416	1219	38.80	20240228	2225	-23.96	20230420	1095	54.52	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
86	20240416	120423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1657	102	2	6.56	93822575833	55372694	182.85	1600	1789	1580	2020	1089	1555	1694.38	1.21	0	-627669	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1399	55.23	1.86	12	65.57	30.00	889.00	2365	20230412	-29.94	1095	20231006	51.32	1789	-7.38	20240416	1219	35.93	20240228	2225	-25.53	20230420	1095	51.32	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
87	20240416	110422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1718	163	2	10.48	78345066796	46243501	152.70	1600	1789	1580	2020	1089	1555	1694.19	1.21	0	-483108	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1451	57.27	1.93	12	54.76	30.00	889.00	2365	20230412	-27.36	1095	20231006	56.89	1789	-3.97	20240416	1219	40.94	20240228	2225	-22.79	20230420	1095	56.89	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
88	20240416	100416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1613	58	2	3.73	26113924008	15839796	52.30	1600	1700	1580	2020	1089	1555	1648.63	1.21	0	-436556	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1362	53.77	1.81	12	18.76	30.00	889.00	2365	20230412	-31.80	1095	20231006	47.31	1748	-7.72	20240408	1219	32.32	20240228	2225	-27.51	20230420	1095	47.31	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
89	20240416	090416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1596	41	2	2.64	2023355674	1262899	4.17	1600	1613	1591	2020	1089	1555	1602.16	1.21	0	-114065	1767	1661	1604	1498	1441	1632	1469	422	465	500	990	1	1	84447519	1348	53.20	1.80	12	1.50	30.00	889.00	2365	20230412	-32.52	1095	20231006	45.75	1748	-8.70	20240408	1219	30.93	20240228	2225	-28.27	20230420	1095	45.75	20231006	6.61	N	037950	500	422 억		1017741	N	N	0	N	00	N
90	20240415	160415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1555	-10	5	-0.64	49390313490	30041943	335.35	1590	1710	1547	2030	1096	1565	1644.94	1.25	0	-21140	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1313	51.83	1.75	12	35.57	30.00	889.00	2365	20230412	-34.25	1095	20231006	42.01	1748	-11.04	20240408	1219	27.56	20240228	2225	-30.11	20230420	1095	42.01	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
91	20240415	150419	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1554	-11	5	-0.70	48242149745	29303287	327.10	1590	1710	1554	2030	1096	1565	1647.12	1.25	0	-266395	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1312	51.80	1.75	12	34.70	30.00	889.00	2365	20230412	-34.29	1095	20231006	41.92	1748	-11.10	20240408	1219	27.48	20240228	2225	-30.16	20230420	1095	41.92	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
92	20240415	140414	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1580	15	2	0.96	46240051723	28026641	312.85	1590	1710	1566	2030	1096	1565	1650.76	1.25	0	-402363	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1334	52.67	1.78	12	33.19	30.00	889.00	2365	20230412	-33.19	1095	20231006	44.29	1748	-9.61	20240408	1219	29.61	20240228	2225	-28.99	20230420	1095	44.29	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
93	20240415	130412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1609	44	2	2.81	43358422691	26211605	292.59	1590	1710	1590	2030	1096	1565	1655.18	1.25	0	-345996	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1359	53.63	1.81	12	31.04	30.00	889.00	2365	20230412	-31.97	1095	20231006	46.94	1748	-7.95	20240408	1219	31.99	20240228	2225	-27.69	20230420	1095	46.94	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
94	20240415	120417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1635	70	2	4.47	41195719126	24875656	277.68	1590	1710	1590	2030	1096	1565	1657.15	1.25	0	-403671	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1381	54.50	1.84	12	29.46	30.00	889.00	2365	20230412	-30.87	1095	20231006	49.32	1748	-6.46	20240408	1219	34.13	20240228	2225	-26.52	20230420	1095	49.32	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
95	20240415	110416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1634	69	2	4.41	39125612697	23611185	263.56	1590	1710	1590	2030	1096	1565	1658.23	1.25	0	-481701	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1380	54.47	1.84	12	27.96	30.00	889.00	2365	20230412	-30.91	1095	20231006	49.22	1748	-6.52	20240408	1219	34.04	20240228	2225	-26.56	20230420	1095	49.22	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
96	20240415	100417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1657	92	2	5.88	33697699246	20304880	226.66	1590	1710	1590	2030	1096	1565	1660.97	1.25	0	-525746	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1399	55.23	1.86	12	24.04	30.00	889.00	2365	20230412	-29.94	1095	20231006	51.32	1748	-5.21	20240408	1219	35.93	20240228	2225	-25.53	20230420	1095	51.32	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
97	20240415	090417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1645	80	2	5.11	7129922064	4388489	48.99	1590	1660	1590	2030	1096	1565	1628.95	1.25	0	46099	1675	1619	1570	1514	1465	1595	1490	422	465	500	1000	1	1	84447519	1389	54.83	1.85	12	5.20	30.00	889.00	2365	20230412	-30.44	1095	20231006	50.23	1748	-5.89	20240408	1219	34.95	20240228	2225	-26.07	20230420	1095	50.23	20231006	6.22	N	037950	500	422 억		1051565	N	N	0	N	00	N
98	20240412	160415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1565	-24	5	-1.51	13233316685	8483355	109.63	1614	1626	1521	2065	1113	1589	1559.52	1.30	0	-38120	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1322	52.17	1.76	12	10.05	30.00	889.00	2365	20230412	-33.83	1095	20231006	42.92	1748	-10.47	20240408	1219	28.38	20240228	2365	-33.83	20230412	1095	42.92	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
99	20240412	150415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1563	-26	5	-1.64	12169730666	7803324	100.85	1614	1626	1521	2065	1113	1589	1559.14	1.30	0	-92883	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1320	52.10	1.76	12	9.24	30.00	889.00	2365	20230412	-33.91	1095	20231006	42.74	1748	-10.58	20240408	1219	28.22	20240228	2365	-33.91	20230412	1095	42.74	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
100	20240412	140415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1530	-59	5	-3.71	10385456377	6646247	85.89	1614	1626	1526	2065	1113	1589	1562.16	1.30	0	-289362	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1292	51.00	1.72	12	7.87	30.00	889.00	2365	20230412	-35.31	1095	20231006	39.73	1748	-12.47	20240408	1219	25.51	20240228	2365	-35.31	20230412	1095	39.73	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
101	20240412	130412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1555	-34	5	-2.14	9254884699	5910792	76.39	1614	1626	1526	2065	1113	1589	1565.32	1.30	0	-250214	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1313	51.83	1.75	12	7.00	30.00	889.00	2365	20230412	-34.25	1095	20231006	42.01	1748	-11.04	20240408	1219	27.56	20240228	2365	-34.25	20230412	1095	42.01	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
102	20240412	120415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1558	-31	5	-1.95	8351384840	5329908	68.88	1614	1626	1526	2065	1113	1589	1566.43	1.30	0	-250378	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1316	51.93	1.75	12	6.31	30.00	889.00	2365	20230412	-34.12	1095	20231006	42.28	1748	-10.87	20240408	1219	27.81	20240228	2365	-34.12	20230412	1095	42.28	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
103	20240412	110411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1537	-52	5	-3.27	7280722579	4638637	59.95	1614	1626	1526	2065	1113	1589	1569.11	1.30	0	-312444	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1298	51.23	1.73	12	5.49	30.00	889.00	2365	20230412	-35.01	1095	20231006	40.37	1748	-12.07	20240408	1219	26.09	20240228	2365	-35.01	20230412	1095	40.37	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
104	20240412	100413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1541	-48	5	-3.02	5929319062	3766299	48.67	1614	1626	1526	2065	1113	1589	1573.87	1.30	0	-313888	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1301	51.37	1.73	12	4.46	30.00	889.00	2365	20230412	-34.84	1095	20231006	40.73	1748	-11.84	20240408	1219	26.42	20240228	2365	-34.84	20230412	1095	40.73	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
105	20240412	090413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1603	14	2	0.88	1826722635	1138043	14.71	1614	1626	1587	2065	1113	1589	1606.86	1.30	0	-88612	1686	1637	1597	1548	1508	1617	1528	422	476	500	1010	1	1	84447519	1354	53.43	1.80	12	1.35	30.00	889.00	2365	20230412	-32.22	1095	20231006	46.39	1748	-8.30	20240408	1219	31.50	20240228	2365	-32.22	20230412	1095	46.39	20231006	6.12	N	037950	500	422 억		1096220	N	N	0	N	00	N
106	20240411	160410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1589	-39	5	-2.40	12107656334	7553734	23.36	1623	1646	1557	2115	1140	1628	1602.67	1.36	0	-65027	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1342	52.97	1.79	12	8.94	30.00	889.00	2365	20230412	-32.81	1095	20231006	45.11	1748	-9.10	20240408	1219	30.35	20240228	2365	-32.81	20230412	1095	45.11	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
107	20240411	150416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1586	-42	5	-2.58	11426576348	7125216	22.04	1623	1646	1557	2115	1140	1628	1603.43	1.36	0	-46545	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1339	52.87	1.78	12	8.44	30.00	889.00	2365	20230412	-32.94	1095	20231006	44.84	1748	-9.27	20240408	1219	30.11	20240228	2365	-32.94	20230412	1095	44.84	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
108	20240411	140415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1585	-43	5	-2.64	10853649335	6763619	20.92	1623	1646	1557	2115	1140	1628	1604.46	1.36	0	-56112	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1338	52.83	1.78	12	8.01	30.00	889.00	2365	20230412	-32.98	1095	20231006	44.75	1748	-9.32	20240408	1219	30.02	20240228	2365	-32.98	20230412	1095	44.75	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
109	20240411	130407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1582	-46	5	-2.83	10506597045	6544473	20.24	1623	1646	1557	2115	1140	1628	1605.16	1.36	0	-43775	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1336	52.73	1.78	12	7.75	30.00	889.00	2365	20230412	-33.11	1095	20231006	44.47	1748	-9.50	20240408	1219	29.78	20240228	2365	-33.11	20230412	1095	44.47	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
110	20240411	120412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1598	-30	5	-1.84	9876714349	6149090	19.02	1623	1646	1557	2115	1140	1628	1605.95	1.36	0	-101324	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1349	53.27	1.80	12	7.28	30.00	889.00	2365	20230412	-32.43	1095	20231006	45.94	1748	-8.58	20240408	1219	31.09	20240228	2365	-32.43	20230412	1095	45.94	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
111	20240411	110409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1570	-58	5	-3.56	8507565050	5282837	16.34	1623	1646	1567	2115	1140	1628	1610.17	1.36	0	-293048	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1326	52.33	1.77	12	6.26	30.00	889.00	2365	20230412	-33.62	1095	20231006	43.38	1748	-10.18	20240408	1219	28.79	20240228	2365	-33.62	20230412	1095	43.38	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
112	20240411	100413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1616	-12	5	-0.74	6190010439	3824915	11.83	1623	1646	1592	2115	1140	1628	1618.15	1.36	0	-208065	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1365	53.87	1.82	12	4.53	30.00	889.00	2365	20230412	-31.67	1095	20231006	47.58	1748	-7.55	20240408	1219	32.57	20240228	2365	-31.67	20230412	1095	47.58	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
113	20240411	090411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1600	-28	5	-1.72	1327205183	823249	2.55	1623	1625	1597	2115	1140	1628	1610.63	1.36	0	-84197	1778	1703	1646	1571	1514	1674	1542	422	487	500	1040	1	1	84447519	1351	53.33	1.80	12	0.97	30.00	889.00	2365	20230412	-32.35	1095	20231006	46.12	1748	-8.47	20240408	1219	31.26	20240228	2365	-32.35	20230412	1095	46.12	20231006	6.36	N	037950	500	422 억		1147585	N	N	0	N	00	N
114	20240409	160405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1628	5	2	0.31	52648347206	31950795	33.22	1643	1721	1589	2105	1137	1623	1647.81	0.96	0	376569	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1375	54.27	1.83	12	37.84	30.00	889.00	2365	20230412	-31.16	1095	20231006	48.68	1748	-6.86	20240408	1219	33.55	20240228	2365	-31.16	20230412	1095	48.68	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
115	20240409	150408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1630	7	2	0.43	51127205480	31013817	32.25	1643	1721	1589	2105	1137	1623	1648.53	0.96	0	324540	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1376	54.33	1.83	12	36.73	30.00	889.00	2365	20230412	-31.08	1095	20231006	48.86	1748	-6.75	20240408	1219	33.72	20240228	2365	-31.08	20230412	1095	48.86	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
116	20240409	140411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1627	4	2	0.25	49344685869	29918564	31.11	1643	1721	1589	2105	1137	1623	1649.30	0.96	0	292671	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1374	54.23	1.83	12	35.43	30.00	889.00	2365	20230412	-31.21	1095	20231006	48.58	1748	-6.92	20240408	1219	33.47	20240228	2365	-31.21	20230412	1095	48.58	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
117	20240409	130406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1626	3	2	0.18	47953337763	29063273	30.22	1643	1721	1589	2105	1137	1623	1649.96	0.96	0	241514	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1373	54.20	1.83	12	34.42	30.00	889.00	2365	20230412	-31.25	1095	20231006	48.49	1748	-6.98	20240408	1219	33.39	20240228	2365	-31.25	20230412	1095	48.49	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
118	20240409	120409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1640	17	2	1.05	45112661437	27329486	28.42	1643	1721	1589	2105	1137	1623	1650.70	0.96	0	141174	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1385	54.67	1.84	12	32.36	30.00	889.00	2365	20230412	-30.66	1095	20231006	49.77	1748	-6.18	20240408	1219	34.54	20240228	2365	-30.66	20230412	1095	49.77	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
119	20240409	110407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1637	14	2	0.86	39374761268	23863753	24.81	1643	1721	1589	2105	1137	1623	1649.98	0.96	0	139908	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1382	54.57	1.84	12	28.26	30.00	889.00	2365	20230412	-30.78	1095	20231006	49.50	1748	-6.35	20240408	1219	34.29	20240228	2365	-30.78	20230412	1095	49.50	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
120	20240409	100405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1712	89	2	5.48	19145732825	11606580	12.07	1643	1713	1589	2105	1137	1623	1649.56	0.96	0	286616	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1446	57.07	1.93	12	13.74	30.00	889.00	2365	20230412	-27.61	1095	20231006	56.35	1748	-2.06	20240408	1219	40.44	20240228	2365	-27.61	20230412	1095	56.35	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
121	20240409	090412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1613	-10	5	-0.62	2685535997	1646000	1.71	1643	1648	1610	2105	1137	1623	1631.56	0.96	0	-100442	1925	1774	1597	1446	1269	1849	1521	422	482	500	1030	1	1	84447519	1362	53.77	1.81	12	1.95	30.00	889.00	2365	20230412	-31.80	1095	20231006	47.31	1748	-7.72	20240408	1219	32.32	20240228	2365	-31.80	20230412	1095	47.31	20231006	6.36	N	037950	500	422 억		812272	N	N	0	N	00	N
122	20240408	160402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1623	222	2	15.85	156365679897	95131963	1747.56	1431	1748	1420	1821	981	1401	1643.76	1.34	0	-300483	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1371	54.10	1.83	12	112.65	30.00	889.00	2365	20230412	-31.37	1095	20231006	48.22	1748	-7.15	20240408	1219	33.14	20240228	2365	-31.37	20230412	1095	48.22	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
123	20240408	150407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1629	228	2	16.27	149232108608	90791511	1667.83	1431	1748	1420	1821	981	1401	1643.74	1.34	0	-143950	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1376	54.30	1.83	12	107.51	30.00	889.00	2365	20230412	-31.12	1095	20231006	48.77	1748	-6.81	20240408	1219	33.63	20240228	2365	-31.12	20230412	1095	48.77	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
124	20240408	140409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1619	218	2	15.56	140721592170	85564747	1571.81	1431	1748	1420	1821	981	1401	1644.69	1.34	0	-387418	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1367	53.97	1.82	12	101.32	30.00	889.00	2365	20230412	-31.54	1095	20231006	47.85	1748	-7.38	20240408	1219	32.81	20240228	2365	-31.54	20230412	1095	47.85	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
125	20240408	130406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1654	253	2	18.06	130083983543	79088458	1452.85	1431	1748	1420	1821	981	1401	1644.86	1.34	0	-592702	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1397	55.13	1.86	12	93.65	30.00	889.00	2365	20230412	-30.06	1095	20231006	51.05	1748	-5.38	20240408	1219	35.68	20240228	2365	-30.06	20230412	1095	51.05	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
126	20240408	120408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1699	298	2	21.27	106947196683	65428476	1201.91	1431	1748	1420	1821	981	1401	1634.65	1.34	0	-28363	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1435	56.63	1.91	12	77.48	30.00	889.00	2365	20230412	-28.16	1095	20231006	55.16	1748	-2.80	20240408	1219	39.38	20240228	2365	-28.16	20230412	1095	55.16	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
127	20240408	110408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1658	257	2	18.34	73379447510	45680237	839.14	1431	1696	1420	1821	981	1401	1606.48	1.34	0	198905	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1400	55.27	1.87	12	54.09	30.00	889.00	2365	20230412	-29.89	1095	20231006	51.42	1696	-2.24	20240408	1219	36.01	20240228	2365	-29.89	20230412	1095	51.42	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
128	20240408	100404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1586	185	2	13.20	40379870043	25613136	470.51	1431	1638	1420	1821	981	1401	1576.69	1.34	0	-52812	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1339	52.87	1.78	12	30.33	30.00	889.00	2365	20230412	-32.94	1095	20231006	44.84	1638	-3.17	20240408	1219	30.11	20240228	2365	-32.94	20230412	1095	44.84	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
129	20240408	090408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	1463	62	2	4.43	1401464777	965421	17.73	1431	1474	1420	1821	981	1401	1452.93	1.34	0	109374	1528	1464	1420	1356	1312	1442	1334	422	420	500	890	1	1	84447519	1235	48.77	1.65	12	1.14	30.00	889.00	2365	20230412	-38.14	1095	20231006	33.61	1520	-3.75	20240117	1219	20.02	20240228	2365	-38.14	20230412	1095	33.61	20231006	6.42	N	037950	500	422 억		1130215	N	N	0	N	00	N
130	20240405	160408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-24	5	-1.68	7657236912	5335684	43.35	1439	1484	1376	1852	998	1425	1435.19	1.59	0	-211614	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1183	46.70	1.58	12	6.32	30.00	889.00	2365	20230412	-40.76	1095	20231006	27.95	1520	-7.83	20240117	1219	14.93	20240228	2365	-40.76	20230412	1095	27.95	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
131	20240405	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-20	5	-1.40	7454590922	5191161	42.17	1439	1484	1376	1852	998	1425	1436.06	1.59	0	-212218	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1186	46.83	1.58	12	6.15	30.00	889.00	2365	20230412	-40.59	1095	20231006	28.31	1520	-7.57	20240117	1219	15.26	20240228	2365	-40.59	20230412	1095	28.31	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
132	20240405	140403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	-39	5	-2.74	7037830826	4893529	39.75	1439	1484	1376	1852	998	1425	1438.24	1.59	0	-206107	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1170	46.20	1.56	12	5.79	30.00	889.00	2365	20230412	-41.40	1095	20231006	26.58	1520	-8.82	20240117	1219	13.70	20240228	2365	-41.40	20230412	1095	26.58	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
133	20240405	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1398	-27	5	-1.89	6472661454	4486807	36.45	1439	1484	1391	1852	998	1425	1442.67	1.59	0	-159475	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1181	46.60	1.57	12	5.31	30.00	889.00	2365	20230412	-40.89	1095	20231006	27.67	1520	-8.03	20240117	1219	14.68	20240228	2365	-40.89	20230412	1095	27.67	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
134	20240405	120404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1394	-31	5	-2.18	6230279777	4313365	35.04	1439	1484	1392	1852	998	1425	1444.50	1.59	0	-135098	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1177	46.47	1.57	12	5.11	30.00	889.00	2365	20230412	-41.06	1095	20231006	27.31	1520	-8.29	20240117	1219	14.36	20240228	2365	-41.06	20230412	1095	27.31	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
135	20240405	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	-4	5	-0.28	5591871087	3858969	31.35	1439	1484	1399	1852	998	1425	1449.18	1.59	0	-40495	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1200	47.37	1.60	12	4.57	30.00	889.00	2365	20230412	-39.92	1095	20231006	29.77	1520	-6.51	20240117	1219	16.57	20240228	2365	-39.92	20230412	1095	29.77	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
136	20240405	100337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	10	2	0.70	4296185600	2945063	23.93	1439	1484	1429	1852	998	1425	1459.00	1.59	0	-127018	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1212	47.83	1.61	12	3.49	30.00	889.00	2365	20230412	-39.32	1095	20231006	31.05	1520	-5.59	20240117	1219	17.72	20240228	2365	-39.32	20230412	1095	31.05	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
137	20240405	090402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1468	43	2	3.02	1540660810	1053686	8.56	1439	1480	1436	1852	998	1425	1462.86	1.59	0	702	1544	1484	1453	1393	1362	1469	1378	422	427	500	910	1	1	84447519	1240	48.93	1.65	12	1.25	30.00	889.00	2365	20230412	-37.93	1095	20231006	34.06	1520	-3.42	20240117	1219	20.43	20240228	2365	-37.93	20230412	1095	34.06	20231006	6.85	N	037950	500	422 억		1343397	N	N	0	N	00	N
138	20240404	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	15	2	1.06	17963071488	12237551	119.19	1451	1513	1422	1833	987	1410	1468.15	1.31	0	237523	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1203	47.50	1.60	12	14.49	30.00	889.00	2365	20230412	-39.75	1095	20231006	30.14	1520	-6.25	20240117	1219	16.90	20240228	2365	-39.75	20230412	1095	30.14	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
139	20240404	150400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	18	2	1.28	17413936010	11852559	115.44	1451	1513	1422	1833	987	1410	1469.36	1.31	0	165053	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1206	47.60	1.61	12	14.04	30.00	889.00	2365	20230412	-39.62	1095	20231006	30.41	1520	-6.05	20240117	1219	17.15	20240228	2365	-39.62	20230412	1095	30.41	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
140	20240404	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1443	33	2	2.34	16759840958	11396600	111.00	1451	1513	1427	1833	987	1410	1470.76	1.31	0	189680	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1219	48.10	1.62	12	13.50	30.00	889.00	2365	20230412	-38.99	1095	20231006	31.78	1520	-5.07	20240117	1219	18.38	20240228	2365	-38.99	20230412	1095	31.78	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
141	20240404	130358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1449	39	2	2.77	15732531740	10684483	104.07	1451	1513	1427	1833	987	1410	1472.64	1.31	0	366625	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1224	48.30	1.63	12	12.65	30.00	889.00	2365	20230412	-38.73	1095	20231006	32.33	1520	-4.67	20240117	1219	18.87	20240228	2365	-38.73	20230412	1095	32.33	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
142	20240404	120359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	57	2	4.04	14969393009	10160193	98.96	1451	1513	1427	1833	987	1410	1473.52	1.31	0	493812	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1239	48.90	1.65	12	12.03	30.00	889.00	2365	20230412	-37.97	1095	20231006	33.97	1520	-3.49	20240117	1219	20.34	20240228	2365	-37.97	20230412	1095	33.97	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
143	20240404	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	74	2	5.25	14279252982	9691400	94.39	1451	1513	1427	1833	987	1410	1473.59	1.31	0	521150	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1253	49.47	1.67	12	11.48	30.00	889.00	2365	20230412	-37.25	1095	20231006	35.53	1520	-2.37	20240117	1219	21.74	20240228	2365	-37.25	20230412	1095	35.53	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
144	20240404	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	73	2	5.18	10672955202	7256932	70.68	1451	1513	1427	1833	987	1410	1470.97	1.31	0	437589	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1252	49.43	1.67	12	8.59	30.00	889.00	2365	20230412	-37.29	1095	20231006	35.43	1520	-2.43	20240117	1219	21.66	20240228	2365	-37.29	20230412	1095	35.43	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
145	20240404	090359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	44	2	3.12	1539369978	1057519	10.30	1451	1474	1448	1833	987	1410	1456.95	1.31	0	52931	1576	1493	1437	1354	1298	1465	1326	422	423	500	900	1	1	84447519	1228	48.47	1.64	12	1.25	30.00	889.00	2365	20230412	-38.52	1095	20231006	32.79	1520	-4.34	20240117	1219	19.28	20240228	2365	-38.52	20230412	1095	32.79	20231006	7.02	N	037950	500	422 억		1105939	N	N	0	N	00	N
146	20240403	160400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-50	5	-3.42	14846379511	10168417	80.50	1499	1520	1381	1898	1022	1460	1460.06	1.43	0	-104805	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1191	47.00	1.59	12	12.04	30.00	889.00	2365	20230412	-40.38	1095	20231006	28.77	1520	0.00	20240117	1219	15.67	20240228	2365	-40.38	20230412	1095	28.77	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
147	20240403	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-48	5	-3.29	14565247822	9968688	78.92	1499	1520	1381	1898	1022	1460	1461.10	1.43	0	-201361	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1192	47.07	1.59	12	11.80	30.00	889.00	2365	20230412	-40.30	1095	20231006	28.95	1520	0.00	20240117	1219	15.83	20240228	2365	-40.30	20230412	1095	28.95	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
148	20240403	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1399	-61	5	-4.18	14082616268	9625063	76.20	1499	1520	1381	1898	1022	1460	1463.12	1.43	0	-249404	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1181	46.63	1.57	12	11.40	30.00	889.00	2365	20230412	-40.85	1095	20231006	27.76	1520	0.00	20240117	1219	14.77	20240228	2365	-40.85	20230412	1095	27.76	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
149	20240403	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-46	5	-3.15	13732736697	9375724	74.22	1499	1520	1381	1898	1022	1460	1464.71	1.43	0	-248119	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1194	47.13	1.59	12	11.10	30.00	889.00	2365	20230412	-40.21	1095	20231006	29.13	1520	0.00	20240117	1219	16.00	20240228	2365	-40.21	20230412	1095	29.13	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
150	20240403	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-52	5	-3.56	13093254685	8922901	70.64	1499	1520	1381	1898	1022	1460	1467.38	1.43	0	-264161	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1189	46.93	1.58	12	10.57	30.00	889.00	2365	20230412	-40.47	1095	20231006	28.58	1520	0.00	20240117	1219	15.50	20240228	2365	-40.47	20230412	1095	28.58	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
151	20240403	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	-70	5	-4.79	12431172280	8447872	66.88	1499	1520	1388	1898	1022	1460	1471.52	1.43	0	-198870	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1174	46.33	1.56	12	10.00	30.00	889.00	2365	20230412	-41.23	1095	20231006	26.94	1520	0.00	20240117	1219	14.03	20240228	2365	-41.23	20230412	1095	26.94	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
152	20240403	100358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	-56	5	-3.84	10950997619	7391240	58.51	1499	1520	1400	1898	1022	1460	1481.63	1.43	0	-253280	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1186	46.80	1.58	12	8.75	30.00	889.00	2365	20230412	-40.63	1095	20231006	28.22	1520	0.00	20240117	1219	15.18	20240228	2365	-40.63	20230412	1095	28.22	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
153	20240403	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	43	2	2.95	2495016173	1667106	13.20	1499	1507	1479	1898	1022	1460	1496.73	1.43	0	-302693	1530	1495	1458	1423	1386	1512	1440	422	438	500	930	1	1	84447519	1269	50.10	1.69	12	1.97	30.00	889.00	2365	20230412	-36.45	1095	20231006	37.26	1520	-1.12	20240117	1219	23.30	20240228	2365	-36.45	20230412	1095	37.26	20231006	7.12	N	037950	500	422 억		1208925	N	N	0	N	00	N
154	20240402	160349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	43	2	3.03	18250925868	12450054	246.58	1428	1493	1421	1842	992	1417	1465.95	1.82	0	-342630	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1233	48.67	1.64	12	14.74	30.00	889.00	2365	20230412	-38.27	1095	20231006	33.33	1520	-3.95	20240117	1219	19.77	20240228	2365	-38.27	20230412	1095	33.33	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
155	20240402	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	48	2	3.39	17101116555	11662853	230.99	1428	1493	1421	1842	992	1417	1466.31	1.82	0	-377260	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1237	48.83	1.65	12	13.81	30.00	889.00	2365	20230412	-38.05	1095	20231006	33.79	1520	-3.62	20240117	1219	20.18	20240228	2365	-38.05	20230412	1095	33.79	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
156	20240402	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	43	2	3.03	12102516466	8278450	163.96	1428	1487	1421	1842	992	1417	1461.96	1.82	0	165921	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1233	48.67	1.64	12	9.80	30.00	889.00	2365	20230412	-38.27	1095	20231006	33.33	1520	-3.95	20240117	1219	19.77	20240228	2365	-38.27	20230412	1095	33.33	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
157	20240402	130351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	43	2	3.03	11617361214	7945398	157.36	1428	1487	1421	1842	992	1417	1462.18	1.82	0	155327	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1233	48.67	1.64	12	9.41	30.00	889.00	2365	20230412	-38.27	1095	20231006	33.33	1520	-3.95	20240117	1219	19.77	20240228	2365	-38.27	20230412	1095	33.33	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
158	20240402	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	36	2	2.54	10872562612	7436299	147.28	1428	1487	1421	1842	992	1417	1462.12	1.82	0	144313	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1227	48.43	1.63	12	8.81	30.00	889.00	2365	20230412	-38.56	1095	20231006	32.69	1520	-4.41	20240117	1219	19.20	20240228	2365	-38.56	20230412	1095	32.69	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
159	20240402	110353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1461	44	2	3.11	9935547316	6790591	134.49	1428	1487	1421	1842	992	1417	1463.17	1.82	0	94444	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1234	48.70	1.64	12	8.04	30.00	889.00	2365	20230412	-38.22	1095	20231006	33.42	1520	-3.88	20240117	1219	19.85	20240228	2365	-38.22	20230412	1095	33.42	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
160	20240402	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	61	2	4.30	7774906349	5320204	105.37	1428	1481	1421	1842	992	1417	1461.43	1.82	0	64485	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1248	49.27	1.66	12	6.30	30.00	889.00	2365	20230412	-37.51	1095	20231006	34.98	1520	-2.76	20240117	1219	21.25	20240228	2365	-37.51	20230412	1095	34.98	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
161	20240402	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	12	2	0.85	695826069	487271	9.65	1428	1434	1421	1842	992	1417	1428.12	1.82	0	-77752	1495	1456	1416	1377	1337	1475	1396	422	425	500	900	1	1	84447519	1207	47.63	1.61	12	0.58	30.00	889.00	2365	20230412	-39.58	1095	20231006	30.50	1520	-5.99	20240117	1219	17.23	20240228	2365	-39.58	20230412	1095	30.50	20231006	7.10	N	037950	500	422 억		1537493	N	N	0	N	00	N
162	20240401	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	35	2	2.53	7026740341	4957899	71.41	1399	1455	1376	1796	968	1382	1417.32	1.61	0	168236	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1197	47.23	1.59	12	5.87	30.00	889.00	2365	20230412	-40.08	1095	20231006	29.41	1520	-6.78	20240117	1219	16.24	20240228	2365	-40.08	20230412	1095	29.41	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N
163	20240401	150351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	33	2	2.39	6743309167	4757548	68.52	1399	1455	1376	1796	968	1382	1417.43	1.61	0	172587	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1195	47.17	1.59	12	5.63	30.00	889.00	2365	20230412	-40.17	1095	20231006	29.22	1520	-6.91	20240117	1219	16.08	20240228	2365	-40.17	20230412	1095	29.22	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N
164	20240401	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	42	2	3.04	5838832703	4119577	59.33	1399	1455	1376	1796	968	1382	1417.39	1.61	0	39548	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1203	47.47	1.60	12	4.88	30.00	889.00	2365	20230412	-39.79	1095	20231006	30.05	1520	-6.32	20240117	1219	16.82	20240228	2365	-39.79	20230412	1095	30.05	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N
165	20240401	130350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	36	2	2.60	2804761764	1999640	28.80	1399	1419	1376	1796	968	1382	1402.69	1.61	0	37599	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1197	47.27	1.60	12	2.37	30.00	889.00	2365	20230412	-40.04	1095	20231006	29.50	1520	-6.71	20240117	1219	16.32	20240228	2365	-40.04	20230412	1095	29.50	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N
166	20240401	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	24	2	1.74	2466690296	1760522	25.36	1399	1419	1376	1796	968	1382	1401.18	1.61	0	-15729	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1187	46.87	1.58	12	2.08	30.00	889.00	2365	20230412	-40.55	1095	20231006	28.40	1520	-7.50	20240117	1219	15.34	20240228	2365	-40.55	20230412	1095	28.40	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N
167	20240401	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	36	2	2.60	2159916833	1541766	22.21	1399	1419	1376	1796	968	1382	1401.01	1.61	0	-37806	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1197	47.27	1.60	12	1.83	30.00	889.00	2365	20230412	-40.04	1095	20231006	29.50	1520	-6.71	20240117	1219	16.32	20240228	2365	-40.04	20230412	1095	29.50	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N
168	20240401	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	23	2	1.66	1407337914	1008517	14.53	1399	1410	1376	1796	968	1382	1395.53	1.61	0	-103202	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1186	46.83	1.58	12	1.19	30.00	889.00	2365	20230412	-40.59	1095	20231006	28.31	1520	-7.57	20240117	1219	15.26	20240228	2365	-40.59	20230412	1095	28.31	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N
169	20240401	090349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	5	2	0.36	357924039	256500	3.69	1399	1403	1385	1796	968	1382	1395.72	1.61	0	-113140	1451	1416	1390	1355	1329	1434	1373	422	414	500	880	1	1	84447519	1171	46.23	1.56	12	0.30	30.00	889.00	2365	20230412	-41.35	1095	20231006	26.67	1520	-8.75	20240117	1219	13.78	20240228	2365	-41.35	20230412	1095	26.67	20231006	7.39	N	037950	500	422 억		1360203	N	N	0	N	00	N