KissMeData/082210/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	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	210	2	4.86	2202532530	486230	418.05	4480	4625	4455	5610	3025	4320	4529.82	6.19	0	55306	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1234	12.51	2.78	12	1.78	362.00	1628.00	5150	20240401	-12.04	2140	20230726	111.68	5150	-12.04	20240401	3525	28.51	20240102	5150	-12.04	20240401	2140	111.68	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
3	20240430	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	200	2	4.63	2120346680	468017	402.39	4480	4625	4455	5610	3025	4320	4530.49	6.19	0	50719	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1231	12.49	2.78	12	1.72	362.00	1628.00	5150	20240401	-12.23	2140	20230726	111.21	5150	-12.23	20240401	3525	28.23	20240102	5150	-12.23	20240401	2140	111.21	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
4	20240430	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	180	2	4.17	1816918150	400922	344.71	4480	4625	4455	5610	3025	4320	4531.85	6.19	0	32749	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1226	12.43	2.76	12	1.47	362.00	1628.00	5150	20240401	-12.62	2140	20230726	110.28	5150	-12.62	20240401	3525	27.66	20240102	5150	-12.62	20240401	2140	110.28	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
5	20240430	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	190	2	4.40	1685387775	371707	319.59	4480	4625	4455	5610	3025	4320	4534.18	6.19	0	30400	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1229	12.46	2.77	12	1.36	362.00	1628.00	5150	20240401	-12.43	2140	20230726	110.75	5150	-12.43	20240401	3525	27.94	20240102	5150	-12.43	20240401	2140	110.75	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
6	20240430	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	170	2	3.94	1622572135	357750	307.59	4480	4625	4455	5610	3025	4320	4535.49	6.19	0	34575	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1223	12.40	2.76	12	1.31	362.00	1628.00	5150	20240401	-12.82	2140	20230726	109.81	5150	-12.82	20240401	3525	27.38	20240102	5150	-12.82	20240401	2140	109.81	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
7	20240430	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	220	2	5.09	1560265780	343913	295.69	4480	4625	4455	5610	3025	4320	4536.80	6.19	0	34707	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1237	12.54	2.79	12	1.26	362.00	1628.00	5150	20240401	-11.84	2140	20230726	112.15	5150	-11.84	20240401	3525	28.79	20240102	5150	-11.84	20240401	2140	112.15	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
8	20240430	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	180	2	4.17	1378988995	303742	261.15	4480	4625	4455	5610	3025	4320	4540.00	6.19	0	42618	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1226	12.43	2.76	12	1.11	362.00	1628.00	5150	20240401	-12.62	2140	20230726	110.28	5150	-12.62	20240401	3525	27.66	20240102	5150	-12.62	20240401	2140	110.28	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
9	20240430	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	245	2	5.67	586446760	130020	111.79	4480	4620	4455	5610	3025	4320	4510.44	6.19	0	-644	4513	4416	4348	4251	4183	4382	4217	136	1290	500	3110	5	1	27243789	1244	12.61	2.80	12	0.48	362.00	1628.00	5150	20240401	-11.36	2140	20230726	113.32	5150	-11.36	20240401	3525	29.50	20240102	5150	-11.36	20240401	2140	113.32	20230726	0.05	N	082210	500	136 억		1687475	N	N	0	N	00	N
10	20240429	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	20	2	0.47	504113705	116305	113.48	4440	4445	4280	5590	3010	4300	4334.44	6.52	0	-11660	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1124	11.93	2.65	12	0.45	362.00	1628.00	5150	20240401	-16.12	2140	20230726	101.87	5150	-16.12	20240401	3525	22.55	20240102	5150	-16.12	20240401	2140	101.87	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
11	20240429	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	25	2	0.58	495728755	114364	111.59	4440	4445	4280	5590	3010	4300	4334.66	6.52	0	-11613	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1125	11.95	2.66	12	0.44	362.00	1628.00	5150	20240401	-16.02	2140	20230726	102.10	5150	-16.02	20240401	3525	22.70	20240102	5150	-16.02	20240401	2140	102.10	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
12	20240429	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4355	55	2	1.28	415551545	95819	93.50	4440	4445	4280	5590	3010	4300	4336.84	6.52	0	-15826	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1133	12.03	2.68	12	0.37	362.00	1628.00	5150	20240401	-15.44	2140	20230726	103.50	5150	-15.44	20240401	3525	23.55	20240102	5150	-15.44	20240401	2140	103.50	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
13	20240429	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4355	55	2	1.28	373244805	86102	84.01	4440	4445	4280	5590	3010	4300	4334.91	6.52	0	-16289	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1133	12.03	2.68	12	0.33	362.00	1628.00	5150	20240401	-15.44	2140	20230726	103.50	5150	-15.44	20240401	3525	23.55	20240102	5150	-15.44	20240401	2140	103.50	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
14	20240429	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	30	2	0.70	325038825	75001	73.18	4440	4445	4280	5590	3010	4300	4333.79	6.52	0	-12885	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1126	11.96	2.66	12	0.29	362.00	1628.00	5150	20240401	-15.92	2140	20230726	102.34	5150	-15.92	20240401	3525	22.84	20240102	5150	-15.92	20240401	2140	102.34	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
15	20240429	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	0	3	0.00	284646600	65667	64.07	4440	4445	4280	5590	3010	4300	4334.70	6.52	0	-8360	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1118	11.88	2.64	12	0.25	362.00	1628.00	5150	20240401	-16.50	2140	20230726	100.93	5150	-16.50	20240401	3525	21.99	20240102	5150	-16.50	20240401	2140	100.93	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
16	20240429	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4305	5	2	0.12	247189510	56977	55.60	4440	4445	4280	5590	3010	4300	4338.41	6.52	0	-7430	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1120	11.89	2.64	12	0.22	362.00	1628.00	5150	20240401	-16.41	2140	20230726	101.17	5150	-16.41	20240401	3525	22.13	20240102	5150	-16.41	20240401	2140	101.17	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
17	20240429	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4350	50	2	1.16	65987135	14994	14.63	4440	4445	4320	5590	3010	4300	4400.90	6.52	0	-8979	4390	4345	4290	4245	4190	4367	4267	130	1290	500	3090	5	1	26008521	1131	12.02	2.67	12	0.06	362.00	1628.00	5150	20240401	-15.53	2140	20230726	103.27	5150	-15.53	20240401	3525	23.40	20240102	5150	-15.53	20240401	2140	103.27	20230726	0.05	N	082210	500	130 억		1695339	N	N	0	N	00	N
18	20240426	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	-30	5	-0.69	439435180	102288	68.64	4255	4335	4235	5620	3035	4330	4296.02	6.61	0	-31286	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1118	11.88	2.64	12	0.39	362.00	1628.00	5150	20240401	-16.50	2140	20230726	100.93	5150	-16.50	20240401	3525	21.99	20240102	5150	-16.50	20240401	2140	100.93	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
19	20240426	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	-10	5	-0.23	419782950	97714	65.57	4255	4335	4235	5620	3035	4330	4296.00	6.61	0	-28138	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1124	11.93	2.65	12	0.38	362.00	1628.00	5150	20240401	-16.12	2140	20230726	101.87	5150	-16.12	20240401	3525	22.55	20240102	5150	-16.12	20240401	2140	101.87	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
20	20240426	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	-45	5	-1.04	344884535	80310	53.89	4255	4330	4235	5620	3035	4330	4294.37	6.61	0	-23672	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1114	11.84	2.63	12	0.31	362.00	1628.00	5150	20240401	-16.80	2140	20230726	100.23	5150	-16.80	20240401	3525	21.56	20240102	5150	-16.80	20240401	2140	100.23	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
21	20240426	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-50	5	-1.15	289349880	67391	45.22	4255	4330	4235	5620	3035	4330	4293.54	6.61	0	-17293	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1113	11.82	2.63	12	0.26	362.00	1628.00	5150	20240401	-16.89	2140	20230726	100.00	5150	-16.89	20240401	3525	21.42	20240102	5150	-16.89	20240401	2140	100.00	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
22	20240426	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	-45	5	-1.04	263394155	61364	41.18	4255	4330	4235	5620	3035	4330	4292.26	6.61	0	-14947	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1114	11.84	2.63	12	0.24	362.00	1628.00	5150	20240401	-16.80	2140	20230726	100.23	5150	-16.80	20240401	3525	21.56	20240102	5150	-16.80	20240401	2140	100.23	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
23	20240426	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	-20	5	-0.46	206574660	48090	32.27	4255	4330	4235	5620	3035	4330	4295.51	6.61	0	-14382	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1121	11.91	2.65	12	0.18	362.00	1628.00	5150	20240401	-16.31	2140	20230726	101.40	5150	-16.31	20240401	3525	22.27	20240102	5150	-16.31	20240401	2140	101.40	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
24	20240426	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4305	-25	5	-0.58	108743160	25447	17.08	4255	4305	4235	5620	3035	4330	4273.10	6.61	0	-3145	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1120	11.89	2.64	12	0.10	362.00	1628.00	5150	20240401	-16.41	2140	20230726	101.17	5150	-16.41	20240401	3525	22.13	20240102	5150	-16.41	20240401	2140	101.17	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
25	20240426	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-40	5	-0.92	34477505	8082	5.42	4255	4290	4235	5620	3035	4330	4265.16	6.61	0	2980	4450	4390	4275	4215	4100	4420	4245	130	1290	500	3110	5	1	26008521	1116	11.85	2.64	12	0.03	362.00	1628.00	5150	20240401	-16.70	2140	20230726	100.47	5150	-16.70	20240401	3525	21.70	20240102	5150	-16.70	20240401	2140	100.47	20230726	0.05	N	082210	500	130 억		1718098	N	N	0	N	00	N
26	20240425	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	50	2	1.17	634858150	148847	24.32	4275	4335	4160	5560	3000	4280	4264.94	6.65	0	-18119	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1126	11.96	2.66	12	0.57	362.00	1628.00	5150	20240401	-15.92	2140	20230726	102.34	5150	-15.92	20240401	3525	22.84	20240102	5150	-15.92	20240401	2140	102.34	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
27	20240425	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	30	2	0.70	535322375	125720	20.54	4275	4335	4160	5560	3000	4280	4258.04	6.65	0	-26394	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1121	11.91	2.65	12	0.48	362.00	1628.00	5150	20240401	-16.31	2140	20230726	101.40	5150	-16.31	20240401	3525	22.27	20240102	5150	-16.31	20240401	2140	101.40	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
28	20240425	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	0	3	0.00	454621525	106926	17.47	4275	4335	4160	5560	3000	4280	4251.72	6.65	0	-30553	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1113	11.82	2.63	12	0.41	362.00	1628.00	5150	20240401	-16.89	2140	20230726	100.00	5150	-16.89	20240401	3525	21.42	20240102	5150	-16.89	20240401	2140	100.00	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
29	20240425	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	35	2	0.82	381948485	89983	14.70	4275	4335	4160	5560	3000	4280	4244.65	6.65	0	-32505	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1122	11.92	2.65	12	0.35	362.00	1628.00	5150	20240401	-16.21	2140	20230726	101.64	5150	-16.21	20240401	3525	22.41	20240102	5150	-16.21	20240401	2140	101.64	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
30	20240425	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	-40	5	-0.93	315447085	74502	12.17	4275	4280	4160	5560	3000	4280	4234.03	6.65	0	-28656	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1103	11.71	2.60	12	0.29	362.00	1628.00	5150	20240401	-17.67	2140	20230726	98.13	5150	-17.67	20240401	3525	20.28	20240102	5150	-17.67	20240401	2140	98.13	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
31	20240425	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-75	5	-1.75	256113070	60519	9.89	4275	4280	4160	5560	3000	4280	4231.89	6.65	0	-22348	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1094	11.62	2.58	12	0.23	362.00	1628.00	5150	20240401	-18.35	2140	20230726	96.50	5150	-18.35	20240401	3525	19.29	20240102	5150	-18.35	20240401	2140	96.50	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
32	20240425	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	-40	5	-0.93	140825870	33159	5.42	4275	4280	4215	5560	3000	4280	4246.92	6.65	0	-5152	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1103	11.71	2.60	12	0.13	362.00	1628.00	5150	20240401	-17.67	2140	20230726	98.13	5150	-17.67	20240401	3525	20.28	20240102	5150	-17.67	20240401	2140	98.13	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
33	20240425	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	-25	5	-0.58	57640980	13537	2.21	4275	4280	4220	5560	3000	4280	4257.92	6.65	0	-5126	4790	4535	4290	4035	3790	4662	4162	130	1280	500	3080	5	1	26008521	1107	11.75	2.61	12	0.05	362.00	1628.00	5150	20240401	-17.38	2140	20230726	98.83	5150	-17.38	20240401	3525	20.71	20240102	5150	-17.38	20240401	2140	98.83	20230726	0.13	N	082210	500	130 억		1730808	N	N	0	N	00	N
34	20240424	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	280	2	7.00	2626749450	609822	401.38	4060	4545	4045	5200	2800	4000	4307.40	6.43	0	78632	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1113	11.82	2.63	12	2.34	362.00	1628.00	5150	20240401	-16.89	2140	20230726	100.00	5150	-16.89	20240401	3525	21.42	20240102	5150	-16.89	20240401	2140	100.00	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
35	20240424	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4275	275	2	6.88	2575730040	597878	393.51	4060	4545	4045	5200	2800	4000	4308.12	6.43	0	77264	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1112	11.81	2.63	12	2.30	362.00	1628.00	5150	20240401	-16.99	2140	20230726	99.77	5150	-16.99	20240401	3525	21.28	20240102	5150	-16.99	20240401	2140	99.77	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
36	20240424	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4275	275	2	6.88	2470534885	573235	377.29	4060	4545	4045	5200	2800	4000	4309.81	6.43	0	66915	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1112	11.81	2.63	12	2.20	362.00	1628.00	5150	20240401	-16.99	2140	20230726	99.77	5150	-16.99	20240401	3525	21.28	20240102	5150	-16.99	20240401	2140	99.77	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
37	20240424	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	240	2	6.00	2324646150	538890	354.69	4060	4545	4045	5200	2800	4000	4313.77	6.43	0	54214	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1103	11.71	2.60	12	2.07	362.00	1628.00	5150	20240401	-17.67	2140	20230726	98.13	5150	-17.67	20240401	3525	20.28	20240102	5150	-17.67	20240401	2140	98.13	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
38	20240424	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4245	245	2	6.12	2252806905	521948	343.54	4060	4545	4045	5200	2800	4000	4316.15	6.43	0	53340	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1104	11.73	2.61	12	2.01	362.00	1628.00	5150	20240401	-17.57	2140	20230726	98.36	5150	-17.57	20240401	3525	20.43	20240102	5150	-17.57	20240401	2140	98.36	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
39	20240424	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4230	230	2	5.75	2115038285	489640	322.27	4060	4545	4045	5200	2800	4000	4319.58	6.43	0	45499	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1100	11.69	2.60	12	1.88	362.00	1628.00	5150	20240401	-17.86	2140	20230726	97.66	5150	-17.86	20240401	3525	20.00	20240102	5150	-17.86	20240401	2140	97.66	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
40	20240424	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	315	2	7.88	1550658610	356167	234.42	4060	4545	4045	5200	2800	4000	4353.74	6.43	0	9226	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1122	11.92	2.65	12	1.37	362.00	1628.00	5150	20240401	-16.21	2140	20230726	101.64	5150	-16.21	20240401	3525	22.41	20240102	5150	-16.21	20240401	2140	101.64	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
41	20240424	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	140	2	3.50	16196255	3965	2.61	4060	4155	4045	5200	2800	4000	4084.81	6.43	0	771	4143	4071	3978	3906	3813	4082	3917	130	1200	500	2880	5	1	26008521	1077	11.44	2.54	12	0.02	362.00	1628.00	5150	20240401	-19.61	2140	20230726	93.46	5150	-19.61	20240401	3525	17.45	20240102	5150	-19.61	20240401	2140	93.46	20230726	0.13	N	082210	500	130 억		1671250	N	N	0	N	00	N
42	20240423	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-15	5	-0.37	597208650	151887	229.63	4000	4050	3885	5210	2815	4015	3931.92	6.55	0	-37150	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1040	11.05	2.46	12	0.58	362.00	1628.00	5150	20240401	-22.33	2140	20230726	86.92	5150	-22.33	20240401	3525	13.48	20240102	5150	-22.33	20240401	2140	86.92	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
43	20240423	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-15	5	-0.37	578746375	147266	222.64	4000	4050	3885	5210	2815	4015	3929.94	6.55	0	-35135	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1040	11.05	2.46	12	0.57	362.00	1628.00	5150	20240401	-22.33	2140	20230726	86.92	5150	-22.33	20240401	3525	13.48	20240102	5150	-22.33	20240401	2140	86.92	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
44	20240423	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-80	5	-1.99	527465740	134362	203.13	4000	4050	3885	5210	2815	4015	3925.71	6.55	0	-31300	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1023	10.87	2.42	12	0.52	362.00	1628.00	5150	20240401	-23.59	2140	20230726	83.88	5150	-23.59	20240401	3525	11.63	20240102	5150	-23.59	20240401	2140	83.88	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
45	20240423	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	-100	5	-2.49	453214795	115487	174.60	4000	4050	3885	5210	2815	4015	3924.38	6.55	0	-30489	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1018	10.81	2.40	12	0.44	362.00	1628.00	5150	20240401	-23.98	2140	20230726	82.94	5150	-23.98	20240401	3525	11.06	20240102	5150	-23.98	20240401	2140	82.94	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
46	20240423	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-115	5	-2.86	400301020	101901	154.06	4000	4050	3885	5210	2815	4015	3928.33	6.55	0	-30500	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1014	10.77	2.40	12	0.39	362.00	1628.00	5150	20240401	-24.27	2140	20230726	82.24	5150	-24.27	20240401	3525	10.64	20240102	5150	-24.27	20240401	2140	82.24	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
47	20240423	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-115	5	-2.86	267845450	67868	102.60	4000	4050	3885	5210	2815	4015	3946.56	6.55	0	-29245	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1014	10.77	2.40	12	0.26	362.00	1628.00	5150	20240401	-24.27	2140	20230726	82.24	5150	-24.27	20240401	3525	10.64	20240102	5150	-24.27	20240401	2140	82.24	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
48	20240423	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-50	5	-1.25	132466675	33386	50.47	4000	4050	3935	5210	2815	4015	3967.73	6.55	0	-1441	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1031	10.95	2.44	12	0.13	362.00	1628.00	5150	20240401	-23.01	2140	20230726	85.28	5150	-23.01	20240401	3525	12.48	20240102	5150	-23.01	20240401	2140	85.28	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
49	20240423	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-10	5	-0.25	5323885	1328	2.01	4000	4050	4000	5210	2815	4015	4008.95	6.55	0	-272	4175	4095	4030	3950	3885	4135	3990	130	1195	500	2890	5	1	26008521	1042	11.06	2.46	12	0.01	362.00	1628.00	5150	20240401	-22.23	2140	20230726	87.15	5150	-22.23	20240401	3525	13.62	20240102	5150	-22.23	20240401	2140	87.15	20230726	0.13	N	082210	500	130 억		1704355	N	N	0	N	00	N
50	20240422	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	25	2	0.63	266652675	66125	35.04	3985	4110	3965	5180	2795	3990	4032.56	6.64	0	-22448	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1044	11.09	2.47	12	0.25	362.00	1628.00	5150	20240401	-22.04	2140	20230726	87.62	5150	-22.04	20240401	3525	13.90	20240102	5150	-22.04	20240401	2140	87.62	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
51	20240422	150655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	25	2	0.63	261880215	64936	34.41	3985	4110	3965	5180	2795	3990	4032.90	6.64	0	-21715	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1044	11.09	2.47	12	0.25	362.00	1628.00	5150	20240401	-22.04	2140	20230726	87.62	5150	-22.04	20240401	3525	13.90	20240102	5150	-22.04	20240401	2140	87.62	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
52	20240422	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	40	2	1.00	214047990	52993	28.08	3985	4110	3965	5180	2795	3990	4039.17	6.64	0	-19746	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1048	11.13	2.48	12	0.20	362.00	1628.00	5150	20240401	-21.75	2140	20230726	88.32	5150	-21.75	20240401	3525	14.33	20240102	5150	-21.75	20240401	2140	88.32	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
53	20240422	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	115	2	2.88	175498150	43492	23.05	3985	4105	3965	5180	2795	3990	4035.18	6.64	0	-11675	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1068	11.34	2.52	12	0.17	362.00	1628.00	5150	20240401	-20.29	2140	20230726	91.82	5150	-20.29	20240401	3525	16.45	20240102	5150	-20.29	20240401	2140	91.82	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
54	20240422	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	70	2	1.75	131370875	32699	17.33	3985	4070	3965	5180	2795	3990	4017.58	6.64	0	-4148	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1056	11.22	2.49	12	0.13	362.00	1628.00	5150	20240401	-21.17	2140	20230726	89.72	5150	-21.17	20240401	3525	15.18	20240102	5150	-21.17	20240401	2140	89.72	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
55	20240422	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	45	2	1.13	101619605	25331	13.42	3985	4070	3965	5180	2795	3990	4011.67	6.64	0	-269	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1049	11.15	2.48	12	0.10	362.00	1628.00	5150	20240401	-21.65	2140	20230726	88.55	5150	-21.65	20240401	3525	14.47	20240102	5150	-21.65	20240401	2140	88.55	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
56	20240422	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	30	2	0.75	66831805	16722	8.86	3985	4035	3965	5180	2795	3990	3996.64	6.64	0	1538	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1046	11.10	2.47	12	0.06	362.00	1628.00	5150	20240401	-21.94	2140	20230726	87.85	5150	-21.94	20240401	3525	14.04	20240102	5150	-21.94	20240401	2140	87.85	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
57	20240422	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-25	5	-0.63	9494335	2386	1.26	3985	3995	3965	5180	2795	3990	3979.18	6.64	0	-818	4170	4080	3975	3885	3780	4027	3832	130	1190	500	2870	5	1	26008521	1031	10.95	2.44	12	0.01	362.00	1628.00	5150	20240401	-23.01	2140	20230726	85.28	5150	-23.01	20240401	3525	12.48	20240102	5150	-23.01	20240401	2140	85.28	20230726	0.13	N	082210	500	130 억		1725772	N	N	0	N	00	N
58	20240419	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-125	5	-3.04	745484180	188712	281.76	4060	4065	3870	5340	2885	4115	3950.38	6.89	0	-65990	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1038	11.02	2.45	12	0.73	362.00	1628.00	5150	20240401	-22.52	2140	20230726	86.45	5150	-22.52	20240401	3525	13.19	20240102	5150	-22.52	20240401	2140	86.45	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
59	20240419	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-180	5	-4.37	636922955	161309	240.85	4060	4065	3870	5340	2885	4115	3948.47	6.89	0	-58218	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1023	10.87	2.42	12	0.62	362.00	1628.00	5150	20240401	-23.59	2140	20230726	83.88	5150	-23.59	20240401	3525	11.63	20240102	5150	-23.59	20240401	2140	83.88	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
60	20240419	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-175	5	-4.25	581161855	147150	219.71	4060	4065	3870	5340	2885	4115	3949.45	6.89	0	-50105	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1025	10.88	2.42	12	0.57	362.00	1628.00	5150	20240401	-23.50	2140	20230726	84.11	5150	-23.50	20240401	3525	11.77	20240102	5150	-23.50	20240401	2140	84.11	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
61	20240419	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-170	5	-4.13	551989990	139801	208.73	4060	4065	3870	5340	2885	4115	3948.40	6.89	0	-49089	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1026	10.90	2.42	12	0.54	362.00	1628.00	5150	20240401	-23.40	2140	20230726	84.35	5150	-23.40	20240401	3525	11.91	20240102	5150	-23.40	20240401	2140	84.35	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
62	20240419	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-215	5	-5.22	508696365	128773	192.27	4060	4065	3870	5340	2885	4115	3950.33	6.89	0	-48361	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1014	10.77	2.40	12	0.50	362.00	1628.00	5150	20240401	-24.27	2140	20230726	82.24	5150	-24.27	20240401	3525	10.64	20240102	5150	-24.27	20240401	2140	82.24	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
63	20240419	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	-190	5	-4.62	363791180	91605	136.77	4060	4065	3920	5340	2885	4115	3971.30	6.89	0	-45793	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1021	10.84	2.41	12	0.35	362.00	1628.00	5150	20240401	-23.79	2140	20230726	83.41	5150	-23.79	20240401	3525	11.35	20240102	5150	-23.79	20240401	2140	83.41	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
64	20240419	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-135	5	-3.28	200792985	50323	75.14	4060	4065	3960	5340	2885	4115	3990.08	6.89	0	-24707	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1035	10.99	2.44	12	0.19	362.00	1628.00	5150	20240401	-22.72	2140	20230726	85.98	5150	-22.72	20240401	3525	12.91	20240102	5150	-22.72	20240401	2140	85.98	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
65	20240419	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-105	5	-2.55	33451995	8284	12.37	4060	4065	4010	5340	2885	4115	4038.15	6.89	0	-6917	4228	4171	4078	4021	3928	4200	4050	130	1225	500	2960	5	1	26008521	1043	11.08	2.46	12	0.03	362.00	1628.00	5150	20240401	-22.14	2140	20230726	87.38	5150	-22.14	20240401	3525	13.76	20240102	5150	-22.14	20240401	2140	87.38	20230726	0.13	N	082210	500	130 억		1791762	N	N	0	N	00	N
66	20240418	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	105	2	2.62	272336350	66702	54.80	4090	4135	3985	5210	2810	4010	4082.38	6.91	0	-8121	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1070	11.37	2.53	12	0.26	362.00	1628.00	5150	20240401	-20.10	2140	20230726	92.29	5150	-20.10	20240401	3525	16.74	20240102	5150	-20.10	20240401	2140	92.29	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
67	20240418	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	100	2	2.49	240103615	58877	48.37	4090	4120	3985	5210	2810	4010	4078.05	6.91	0	-6504	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1069	11.35	2.52	12	0.23	362.00	1628.00	5150	20240401	-20.19	2140	20230726	92.06	5150	-20.19	20240401	3525	16.60	20240102	5150	-20.19	20240401	2140	92.06	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
68	20240418	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	80	2	2.00	178945480	43980	36.13	4090	4110	3985	5210	2810	4010	4068.79	6.91	0	-2772	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1064	11.30	2.51	12	0.17	362.00	1628.00	5150	20240401	-20.58	2140	20230726	91.12	5150	-20.58	20240401	3525	16.03	20240102	5150	-20.58	20240401	2140	91.12	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
69	20240418	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	80	2	2.00	146309935	36014	29.59	4090	4100	3985	5210	2810	4010	4062.58	6.91	0	-2180	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1064	11.30	2.51	12	0.14	362.00	1628.00	5150	20240401	-20.58	2140	20230726	91.12	5150	-20.58	20240401	3525	16.03	20240102	5150	-20.58	20240401	2140	91.12	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
70	20240418	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	70	2	1.75	123324425	30397	24.97	4090	4100	3985	5210	2810	4010	4057.12	6.91	0	-253	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1061	11.27	2.51	12	0.12	362.00	1628.00	5150	20240401	-20.78	2140	20230726	90.65	5150	-20.78	20240401	3525	15.74	20240102	5150	-20.78	20240401	2140	90.65	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
71	20240418	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	85	2	2.12	99344355	24518	20.14	4090	4095	3985	5210	2810	4010	4051.89	6.91	0	1204	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1065	11.31	2.52	12	0.09	362.00	1628.00	5150	20240401	-20.49	2140	20230726	91.36	5150	-20.49	20240401	3525	16.17	20240102	5150	-20.49	20240401	2140	91.36	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
72	20240418	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	75	2	1.87	78156835	19334	15.88	4090	4090	3985	5210	2810	4010	4042.46	6.91	0	2120	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1062	11.28	2.51	12	0.07	362.00	1628.00	5150	20240401	-20.68	2140	20230726	90.89	5150	-20.68	20240401	3525	15.89	20240102	5150	-20.68	20240401	2140	90.89	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
73	20240418	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	0	3	0.00	21211775	5292	4.35	4090	4090	3985	5210	2810	4010	4008.27	6.91	0	-3458	4130	4070	4010	3950	3890	4070	3950	130	1200	500	2880	5	1	26008521	1043	11.08	2.46	12	0.02	362.00	1628.00	5150	20240401	-22.14	2140	20230726	87.38	5150	-22.14	20240401	3525	13.76	20240102	5150	-22.14	20240401	2140	87.38	20230726	0.12	N	082210	500	130 억		1796501	N	N	0	N	00	N
74	20240417	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	0	3	0.00	487148580	121725	46.65	4010	4070	3950	5210	2810	4010	4002.04	6.91	0	-677	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1043	11.08	2.46	12	0.47	362.00	1628.00	5150	20240401	-22.14	2140	20230726	87.38	5150	-22.14	20240401	3525	13.76	20240102	5150	-22.14	20240401	2140	87.38	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
75	20240417	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-25	5	-0.62	462368150	115505	44.27	4010	4070	3950	5210	2810	4010	4003.01	6.91	0	1465	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1036	11.01	2.45	12	0.44	362.00	1628.00	5150	20240401	-22.62	2140	20230726	86.21	5150	-22.62	20240401	3525	13.05	20240102	5150	-22.62	20240401	2140	86.21	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
76	20240417	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	0	3	0.00	373725490	93330	35.77	4010	4070	3950	5210	2810	4010	4004.34	6.91	0	11244	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1043	11.08	2.46	12	0.36	362.00	1628.00	5150	20240401	-22.14	2140	20230726	87.38	5150	-22.14	20240401	3525	13.76	20240102	5150	-22.14	20240401	2140	87.38	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
77	20240417	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-5	5	-0.12	342901535	85659	32.83	4010	4070	3950	5210	2810	4010	4003.10	6.91	0	9974	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1042	11.06	2.46	12	0.33	362.00	1628.00	5150	20240401	-22.23	2140	20230726	87.15	5150	-22.23	20240401	3525	13.62	20240102	5150	-22.23	20240401	2140	87.15	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
78	20240417	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-5	5	-0.12	253113955	63257	24.24	4010	4070	3950	5210	2810	4010	4001.36	6.91	0	4813	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1042	11.06	2.46	12	0.24	362.00	1628.00	5150	20240401	-22.23	2140	20230726	87.15	5150	-22.23	20240401	3525	13.62	20240102	5150	-22.23	20240401	2140	87.15	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
79	20240417	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-5	5	-0.12	233742105	58412	22.39	4010	4070	3950	5210	2810	4010	4001.61	6.91	0	5305	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1042	11.06	2.46	12	0.22	362.00	1628.00	5150	20240401	-22.23	2140	20230726	87.15	5150	-22.23	20240401	3525	13.62	20240102	5150	-22.23	20240401	2140	87.15	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
80	20240417	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-10	5	-0.25	148907570	37090	14.21	4010	4070	3965	5210	2810	4010	4014.76	6.91	0	6324	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1040	11.05	2.46	12	0.14	362.00	1628.00	5150	20240401	-22.33	2140	20230726	86.92	5150	-22.33	20240401	3525	13.48	20240102	5150	-22.33	20240401	2140	86.92	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
81	20240417	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-20	5	-0.50	34426435	8578	3.29	4010	4050	3965	5210	2810	4010	4013.34	6.91	0	-2674	4353	4181	4043	3871	3733	4112	3802	130	1200	500	2880	5	1	26008521	1038	11.02	2.45	12	0.03	362.00	1628.00	5150	20240401	-22.52	2140	20230726	86.45	5150	-22.52	20240401	3525	13.19	20240102	5150	-22.52	20240401	2140	86.45	20230726	0.12	N	082210	500	130 억		1796244	N	N	0	N	00	N
82	20240416	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-225	5	-5.31	1051051470	260915	285.85	4195	4215	3905	5500	2965	4235	4028.33	6.89	0	-1466	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1043	11.08	2.46	12	1.00	362.00	1628.00	5150	20240401	-22.14	2140	20230726	87.38	5150	-22.14	20240401	3525	13.76	20240102	5150	-22.14	20240401	2140	87.38	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
83	20240416	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-215	5	-5.08	1035659090	257078	281.65	4195	4215	3905	5500	2965	4235	4028.58	6.89	0	-836	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1046	11.10	2.47	12	0.99	362.00	1628.00	5150	20240401	-21.94	2140	20230726	87.85	5150	-21.94	20240401	3525	14.04	20240102	5150	-21.94	20240401	2140	87.85	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
84	20240416	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-235	5	-5.55	961608760	238572	261.37	4195	4215	3905	5500	2965	4235	4030.69	6.89	0	7744	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1040	11.05	2.46	12	0.92	362.00	1628.00	5150	20240401	-22.33	2140	20230726	86.92	5150	-22.33	20240401	3525	13.48	20240102	5150	-22.33	20240401	2140	86.92	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
85	20240416	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-245	5	-5.79	912230935	226178	247.80	4195	4215	3905	5500	2965	4235	4033.24	6.89	0	13044	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1038	11.02	2.45	12	0.87	362.00	1628.00	5150	20240401	-22.52	2140	20230726	86.45	5150	-22.52	20240401	3525	13.19	20240102	5150	-22.52	20240401	2140	86.45	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
86	20240416	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-270	5	-6.38	825003960	204273	223.80	4195	4215	3905	5500	2965	4235	4038.73	6.89	0	26945	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1031	10.95	2.44	12	0.79	362.00	1628.00	5150	20240401	-23.01	2140	20230726	85.28	5150	-23.01	20240401	3525	12.48	20240102	5150	-23.01	20240401	2140	85.28	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
87	20240416	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-255	5	-6.02	587330255	144129	157.90	4195	4215	3905	5500	2965	4235	4075.03	6.89	0	10871	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1035	10.99	2.44	12	0.55	362.00	1628.00	5150	20240401	-22.72	2140	20230726	85.98	5150	-22.72	20240401	3525	12.91	20240102	5150	-22.72	20240401	2140	85.98	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
88	20240416	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-130	5	-3.07	257431175	62215	68.16	4195	4215	4090	5500	2965	4235	4137.77	6.89	0	3577	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1068	11.34	2.52	12	0.24	362.00	1628.00	5150	20240401	-20.29	2140	20230726	91.82	5150	-20.29	20240401	3525	16.45	20240102	5150	-20.29	20240401	2140	91.82	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
89	20240416	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-25	5	-0.59	23776890	5682	6.23	4195	4215	4165	5500	2965	4235	4184.60	6.89	0	1269	4405	4320	4220	4135	4035	4270	4085	130	1265	500	3040	5	1	26008521	1095	11.63	2.59	12	0.02	362.00	1628.00	5150	20240401	-18.25	2140	20230726	96.73	5150	-18.25	20240401	3525	19.43	20240102	5150	-18.25	20240401	2140	96.73	20230726	0.12	N	082210	500	130 억		1791320	N	N	0	N	00	N
90	20240415	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4235	-85	5	-1.97	382660465	91205	58.88	4305	4305	4120	5610	3025	4320	4195.57	6.79	0	24730	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1101	11.70	2.60	12	0.35	362.00	1628.00	5150	20240401	-17.77	2140	20230726	97.90	5150	-17.77	20240401	3525	20.14	20240102	5150	-17.77	20240401	2140	97.90	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
91	20240415	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	-60	5	-1.39	345008130	82344	53.16	4305	4305	4120	5610	3025	4320	4189.84	6.79	0	25542	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1108	11.77	2.62	12	0.32	362.00	1628.00	5150	20240401	-17.28	2140	20230726	99.07	5150	-17.28	20240401	3525	20.85	20240102	5150	-17.28	20240401	2140	99.07	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
92	20240415	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	-65	5	-1.50	316158950	75543	48.77	4305	4305	4120	5610	3025	4320	4185.15	6.79	0	24841	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1107	11.75	2.61	12	0.29	362.00	1628.00	5150	20240401	-17.38	2140	20230726	98.83	5150	-17.38	20240401	3525	20.71	20240102	5150	-17.38	20240401	2140	98.83	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
93	20240415	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-110	5	-2.55	302868535	72413	46.75	4305	4305	4120	5610	3025	4320	4182.52	6.79	0	24245	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1095	11.63	2.59	12	0.28	362.00	1628.00	5150	20240401	-18.25	2140	20230726	96.73	5150	-18.25	20240401	3525	19.43	20240102	5150	-18.25	20240401	2140	96.73	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
94	20240415	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-125	5	-2.89	284068500	67936	43.86	4305	4305	4120	5610	3025	4320	4181.41	6.79	0	23291	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1091	11.59	2.58	12	0.26	362.00	1628.00	5150	20240401	-18.54	2140	20230726	96.03	5150	-18.54	20240401	3525	19.01	20240102	5150	-18.54	20240401	2140	96.03	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
95	20240415	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-110	5	-2.55	265380190	63477	40.98	4305	4305	4120	5610	3025	4320	4180.73	6.79	0	22236	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1095	11.63	2.59	12	0.24	362.00	1628.00	5150	20240401	-18.25	2140	20230726	96.73	5150	-18.25	20240401	3525	19.43	20240102	5150	-18.25	20240401	2140	96.73	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
96	20240415	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-125	5	-2.89	220072825	52680	34.01	4305	4305	4120	5610	3025	4320	4177.54	6.79	0	20188	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1091	11.59	2.58	12	0.20	362.00	1628.00	5150	20240401	-18.54	2140	20230726	96.03	5150	-18.54	20240401	3525	19.01	20240102	5150	-18.54	20240401	2140	96.03	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
97	20240415	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4275	-45	5	-1.04	23477500	5573	3.60	4305	4305	4120	5610	3025	4320	4212.72	6.79	0	123	4433	4376	4283	4226	4133	4405	4255	130	1290	500	3110	5	1	26008521	1112	11.81	2.63	12	0.02	362.00	1628.00	5150	20240401	-16.99	2140	20230726	99.77	5150	-16.99	20240401	3525	21.28	20240102	5150	-16.99	20240401	2140	99.77	20230726	0.12	N	082210	500	130 억		1766500	N	N	0	N	00	N
98	20240412	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	30	2	0.70	660534285	154779	158.61	4300	4340	4190	5570	3005	4290	4267.60	6.57	0	57634	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1124	11.93	2.65	12	0.60	362.00	1628.00	5150	20240401	-16.12	2140	20230726	101.87	5150	-16.12	20240401	3525	22.55	20240102	5150	-16.12	20240401	2140	101.87	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
99	20240412	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	40	2	0.93	636408670	149199	152.89	4300	4340	4190	5570	3005	4290	4265.50	6.57	0	58613	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1126	11.96	2.66	12	0.57	362.00	1628.00	5150	20240401	-15.92	2140	20230726	102.34	5150	-15.92	20240401	3525	22.84	20240102	5150	-15.92	20240401	2140	102.34	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
100	20240412	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	30	2	0.70	572869005	134515	137.84	4300	4330	4190	5570	3005	4290	4258.77	6.57	0	57081	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1124	11.93	2.65	12	0.52	362.00	1628.00	5150	20240401	-16.12	2140	20230726	101.87	5150	-16.12	20240401	3525	22.55	20240102	5150	-16.12	20240401	2140	101.87	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
101	20240412	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	10	2	0.23	529738410	124523	127.60	4300	4325	4190	5570	3005	4290	4254.14	6.57	0	51922	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1118	11.88	2.64	12	0.48	362.00	1628.00	5150	20240401	-16.50	2140	20230726	100.93	5150	-16.50	20240401	3525	21.99	20240102	5150	-16.50	20240401	2140	100.93	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
102	20240412	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	20	2	0.47	492227695	115799	118.66	4300	4325	4190	5570	3005	4290	4250.71	6.57	0	53527	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1121	11.91	2.65	12	0.45	362.00	1628.00	5150	20240401	-16.31	2140	20230726	101.40	5150	-16.31	20240401	3525	22.27	20240102	5150	-16.31	20240401	2140	101.40	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
103	20240412	110606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	10	2	0.23	438033225	103210	105.76	4300	4325	4190	5570	3005	4290	4244.10	6.57	0	51793	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1118	11.88	2.64	12	0.40	362.00	1628.00	5150	20240401	-16.50	2140	20230726	100.93	5150	-16.50	20240401	3525	21.99	20240102	5150	-16.50	20240401	2140	100.93	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
104	20240412	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	0	3	0.00	378654410	89391	91.60	4300	4300	4190	5570	3005	4290	4235.93	6.57	0	50741	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1116	11.85	2.64	12	0.34	362.00	1628.00	5150	20240401	-16.70	2140	20230726	100.47	5150	-16.70	20240401	3525	21.70	20240102	5150	-16.70	20240401	2140	100.47	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
105	20240412	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	-40	5	-0.93	51163315	11941	12.24	4300	4300	4240	5570	3005	4290	4284.68	6.57	0	-2598	4463	4376	4323	4236	4183	4350	4210	130	1280	500	3080	5	1	26008521	1105	11.74	2.61	12	0.05	362.00	1628.00	5150	20240401	-17.48	2140	20230726	98.60	5150	-17.48	20240401	3525	20.57	20240102	5150	-17.48	20240401	2140	98.60	20230726	0.12	N	082210	500	130 억		1708302	N	N	0	N	00	N
106	20240411	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-120	5	-2.72	421034525	97585	74.29	4345	4410	4270	5730	3090	4410	4314.65	6.64	0	-14638	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1116	11.85	2.64	12	0.38	362.00	1628.00	5150	20240401	-16.70	2140	20230726	100.47	5150	-16.70	20240401	3525	21.70	20240102	5150	-16.70	20240401	2140	100.47	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
107	20240411	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	-110	5	-2.49	407706820	94481	71.93	4345	4410	4270	5730	3090	4410	4315.23	6.64	0	-13317	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1118	11.88	2.64	12	0.36	362.00	1628.00	5150	20240401	-16.50	2140	20230726	100.93	5150	-16.50	20240401	3525	21.99	20240102	5150	-16.50	20240401	2140	100.93	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
108	20240411	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	-110	5	-2.49	371670155	86094	65.55	4345	4410	4270	5730	3090	4410	4317.03	6.64	0	-13475	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1118	11.88	2.64	12	0.33	362.00	1628.00	5150	20240401	-16.50	2140	20230726	100.93	5150	-16.50	20240401	3525	21.99	20240102	5150	-16.50	20240401	2140	100.93	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
109	20240411	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-80	5	-1.81	194392515	44850	34.15	4345	4410	4305	5730	3090	4410	4334.28	6.64	0	-7843	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1126	11.96	2.66	12	0.17	362.00	1628.00	5150	20240401	-15.92	2140	20230726	102.34	5150	-15.92	20240401	3525	22.84	20240102	5150	-15.92	20240401	2140	102.34	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
110	20240411	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-65	5	-1.47	163890190	37812	28.79	4345	4410	4305	5730	3090	4410	4334.34	6.64	0	-6801	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1130	12.00	2.67	12	0.15	362.00	1628.00	5150	20240401	-15.63	2140	20230726	103.04	5150	-15.63	20240401	3525	23.26	20240102	5150	-15.63	20240401	2140	103.04	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
111	20240411	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-80	5	-1.81	145701180	33616	25.59	4345	4410	4305	5730	3090	4410	4334.28	6.64	0	-6898	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1126	11.96	2.66	12	0.13	362.00	1628.00	5150	20240401	-15.92	2140	20230726	102.34	5150	-15.92	20240401	3525	22.84	20240102	5150	-15.92	20240401	2140	102.34	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
112	20240411	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4350	-60	5	-1.36	108463950	25039	19.06	4345	4410	4305	5730	3090	4410	4331.80	6.64	0	-7666	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1131	12.02	2.67	12	0.10	362.00	1628.00	5150	20240401	-15.53	2140	20230726	103.27	5150	-15.53	20240401	3525	23.40	20240102	5150	-15.53	20240401	2140	103.27	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
113	20240411	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-65	5	-1.47	23903445	5503	4.19	4345	4410	4320	5730	3090	4410	4343.71	6.64	0	-2574	4580	4495	4410	4325	4240	4452	4282	130	1320	500	3170	5	1	26008521	1130	12.00	2.67	12	0.02	362.00	1628.00	5150	20240401	-15.63	2140	20230726	103.04	5150	-15.63	20240401	3525	23.26	20240102	5150	-15.63	20240401	2140	103.04	20230726	0.12	N	082210	500	130 억		1727022	N	N	0	N	00	N
114	20240409	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	15	2	0.34	573150305	130281	41.27	4475	4495	4325	5710	3080	4395	4399.34	6.69	0	-13198	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1147	12.18	2.71	12	0.50	362.00	1628.00	5150	20240401	-14.37	2140	20230726	106.07	5150	-14.37	20240401	3525	25.11	20240102	5150	-14.37	20240401	2140	106.07	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
115	20240409	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	0	3	0.00	537056710	122091	38.68	4475	4495	4325	5710	3080	4395	4398.82	6.69	0	-8931	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1143	12.14	2.70	12	0.47	362.00	1628.00	5150	20240401	-14.66	2140	20230726	105.37	5150	-14.66	20240401	3525	24.68	20240102	5150	-14.66	20240401	2140	105.37	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
116	20240409	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-10	5	-0.23	505936970	114970	36.42	4475	4495	4325	5710	3080	4395	4400.60	6.69	0	-8810	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1140	12.11	2.69	12	0.44	362.00	1628.00	5150	20240401	-14.85	2140	20230726	104.91	5150	-14.85	20240401	3525	24.40	20240102	5150	-14.85	20240401	2140	104.91	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
117	20240409	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	-30	5	-0.68	488356900	110960	35.15	4475	4495	4325	5710	3080	4395	4401.20	6.69	0	-9248	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1135	12.06	2.68	12	0.43	362.00	1628.00	5150	20240401	-15.24	2140	20230726	103.97	5150	-15.24	20240401	3525	23.83	20240102	5150	-15.24	20240401	2140	103.97	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
118	20240409	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-20	5	-0.46	472488785	107329	34.00	4475	4495	4325	5710	3080	4395	4402.25	6.69	0	-10107	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1138	12.09	2.69	12	0.41	362.00	1628.00	5150	20240401	-15.05	2140	20230726	104.44	5150	-15.05	20240401	3525	24.11	20240102	5150	-15.05	20240401	2140	104.44	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
119	20240409	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4350	-45	5	-1.02	441893865	100285	31.77	4475	4495	4325	5710	3080	4395	4406.38	6.69	0	-10392	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1131	12.02	2.67	12	0.39	362.00	1628.00	5150	20240401	-15.53	2140	20230726	103.27	5150	-15.53	20240401	3525	23.40	20240102	5150	-15.53	20240401	2140	103.27	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
120	20240409	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-20	5	-0.46	288870230	65100	20.62	4475	4495	4365	5710	3080	4395	4437.33	6.69	0	-9204	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1138	12.09	2.69	12	0.25	362.00	1628.00	5150	20240401	-15.05	2140	20230726	104.44	5150	-15.05	20240401	3525	24.11	20240102	5150	-15.05	20240401	2140	104.44	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
121	20240409	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	60	2	1.37	69034455	15470	4.90	4475	4480	4425	5710	3080	4395	4462.47	6.69	0	4899	4608	4501	4433	4326	4258	4467	4292	130	1315	500	3160	5	1	26008521	1159	12.31	2.74	12	0.06	362.00	1628.00	5150	20240401	-13.50	2140	20230726	108.18	5150	-13.50	20240401	3525	26.38	20240102	5150	-13.50	20240401	2140	108.18	20230726	0.12	N	082210	500	130 억		1740220	N	N	0	N	00	N
122	20240408	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	-25	5	-0.57	1398124715	315549	174.37	4420	4540	4365	5740	3095	4420	4430.90	6.50	0	50461	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1143	12.14	2.70	12	1.21	362.00	1628.00	5150	20240401	-14.66	2140	20230726	105.37	5150	-14.66	20240401	3525	24.68	20240102	5150	-14.66	20240401	2140	105.37	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
123	20240408	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	0	3	0.00	1364491720	307908	170.14	4420	4540	4365	5740	3095	4420	4431.49	6.50	0	49885	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1150	12.21	2.71	12	1.18	362.00	1628.00	5150	20240401	-14.17	2140	20230726	106.54	5150	-14.17	20240401	3525	25.39	20240102	5150	-14.17	20240401	2140	106.54	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
124	20240408	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-45	5	-1.02	1316031780	296900	164.06	4420	4540	4365	5740	3095	4420	4432.58	6.50	0	46255	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1138	12.09	2.69	12	1.14	362.00	1628.00	5150	20240401	-15.05	2140	20230726	104.44	5150	-15.05	20240401	3525	24.11	20240102	5150	-15.05	20240401	2140	104.44	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
125	20240408	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	-10	5	-0.23	1201299595	270879	149.68	4420	4540	4365	5740	3095	4420	4434.82	6.50	0	43100	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1147	12.18	2.71	12	1.04	362.00	1628.00	5150	20240401	-14.37	2140	20230726	106.07	5150	-14.37	20240401	3525	25.11	20240102	5150	-14.37	20240401	2140	106.07	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
126	20240408	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	-15	5	-0.34	1148529895	258900	143.06	4420	4540	4365	5740	3095	4420	4436.19	6.50	0	38022	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1146	12.17	2.71	12	1.00	362.00	1628.00	5150	20240401	-14.47	2140	20230726	105.84	5150	-14.47	20240401	3525	24.96	20240102	5150	-14.47	20240401	2140	105.84	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
127	20240408	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	-25	5	-0.57	991038595	223050	123.25	4420	4540	4390	5740	3095	4420	4443.12	6.50	0	27998	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1143	12.14	2.70	12	0.86	362.00	1628.00	5150	20240401	-14.66	2140	20230726	105.37	5150	-14.66	20240401	3525	24.68	20240102	5150	-14.66	20240401	2140	105.37	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
128	20240408	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	60	2	1.36	495263855	110810	61.23	4420	4540	4390	5740	3095	4420	4469.49	6.50	0	5555	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1165	12.38	2.75	12	0.43	362.00	1628.00	5150	20240401	-13.01	2140	20230726	109.35	5150	-13.01	20240401	3525	27.09	20240102	5150	-13.01	20240401	2140	109.35	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
129	20240408	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	-30	5	-0.68	53455370	12077	6.67	4420	4540	4390	5740	3095	4420	4426.21	6.50	0	-6352	4633	4526	4453	4346	4273	4490	4310	130	1320	500	3180	5	1	26008521	1142	12.13	2.70	12	0.05	362.00	1628.00	5150	20240401	-14.76	2140	20230726	105.14	5150	-14.76	20240401	3525	24.54	20240102	5150	-14.76	20240401	2140	105.14	20230726	0.10	N	082210	500	130 억		1689760	N	N	0	N	00	N
130	20240405	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	-160	5	-3.49	806029280	180760	113.59	4545	4560	4380	5950	3210	4580	4459.11	6.33	0	42182	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1150	12.21	2.71	12	0.70	362.00	1628.00	5150	20240401	-14.17	2140	20230726	106.54	5150	-14.17	20240401	3525	25.39	20240102	5150	-14.17	20240401	2140	106.54	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
131	20240405	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4425	-155	5	-3.38	780771610	175057	110.01	4545	4560	4380	5950	3210	4580	4460.10	6.33	0	43164	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1151	12.22	2.72	12	0.67	362.00	1628.00	5150	20240401	-14.08	2140	20230726	106.78	5150	-14.08	20240401	3525	25.53	20240102	5150	-14.08	20240401	2140	106.78	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
132	20240405	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	-165	5	-3.60	742031585	166305	104.51	4545	4560	4380	5950	3210	4580	4461.87	6.33	0	42677	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1148	12.20	2.71	12	0.64	362.00	1628.00	5150	20240401	-14.27	2140	20230726	106.31	5150	-14.27	20240401	3525	25.25	20240102	5150	-14.27	20240401	2140	106.31	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
133	20240405	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	-160	5	-3.49	564065655	125931	79.14	4545	4560	4420	5950	3210	4580	4479.16	6.33	0	32451	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1150	12.21	2.71	12	0.48	362.00	1628.00	5150	20240401	-14.17	2140	20230726	106.54	5150	-14.17	20240401	3525	25.39	20240102	5150	-14.17	20240401	2140	106.54	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
134	20240405	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-125	5	-2.73	494241080	110171	69.23	4545	4560	4425	5950	3210	4580	4486.13	6.33	0	26643	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1159	12.31	2.74	12	0.42	362.00	1628.00	5150	20240401	-13.50	2140	20230726	108.18	5150	-13.50	20240401	3525	26.38	20240102	5150	-13.50	20240401	2140	108.18	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
135	20240405	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	-120	5	-2.62	406420600	90446	56.84	4545	4560	4425	5950	3210	4580	4493.52	6.33	0	21624	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1160	12.32	2.74	12	0.35	362.00	1628.00	5150	20240401	-13.40	2140	20230726	108.41	5150	-13.40	20240401	3525	26.52	20240102	5150	-13.40	20240401	2140	108.41	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
136	20240405	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	-35	5	-0.76	222225365	49339	31.01	4545	4560	4450	5950	3210	4580	4504.05	6.33	0	24590	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1182	12.56	2.79	12	0.19	362.00	1628.00	5150	20240401	-11.75	2140	20230726	112.38	5150	-11.75	20240401	3525	28.94	20240102	5150	-11.75	20240401	2140	112.38	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
137	20240405	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-75	5	-1.64	77042260	17276	10.86	4545	4545	4450	5950	3210	4580	4459.50	6.33	0	13275	4763	4671	4603	4511	4443	4637	4477	130	1370	500	3290	5	1	26008521	1172	12.44	2.77	12	0.07	362.00	1628.00	5150	20240401	-12.52	2140	20230726	110.51	5150	-12.52	20240401	3525	27.80	20240102	5150	-12.52	20240401	2140	110.51	20230726	0.10	N	082210	500	130 억		1647578	N	N	0	N	00	N
138	20240404	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-20	5	-0.43	730178035	158921	66.07	4600	4695	4535	5980	3220	4600	4594.60	6.41	0	6044	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1174	12.65	2.81	12	0.62	362.00	1628.00	5150	20240401	-11.07	2140	20230726	114.02	5150	-11.07	20240401	3525	29.93	20240102	5150	-11.07	20240401	2140	114.02	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
139	20240404	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-20	5	-0.43	700968525	152536	63.42	4600	4695	4535	5980	3220	4600	4595.43	6.41	0	9176	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1174	12.65	2.81	12	0.60	362.00	1628.00	5150	20240401	-11.07	2140	20230726	114.02	5150	-11.07	20240401	3525	29.93	20240102	5150	-11.07	20240401	2140	114.02	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
140	20240404	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4620	20	2	0.43	355032340	76882	31.96	4600	4695	4545	5980	3220	4600	4617.89	6.41	0	8786	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1184	12.76	2.84	12	0.30	362.00	1628.00	5150	20240401	-10.29	2140	20230726	115.89	5150	-10.29	20240401	3525	31.06	20240102	5150	-10.29	20240401	2140	115.89	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
141	20240404	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	5	2	0.11	315716090	68414	28.44	4600	4695	4545	5980	3220	4600	4614.79	6.41	0	12446	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1180	12.72	2.83	12	0.27	362.00	1628.00	5150	20240401	-10.58	2140	20230726	115.19	5150	-10.58	20240401	3525	30.64	20240102	5150	-10.58	20240401	2140	115.19	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
142	20240404	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	60	2	1.30	283029470	61353	25.51	4600	4695	4545	5980	3220	4600	4613.14	6.41	0	11746	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1194	12.87	2.86	12	0.24	362.00	1628.00	5150	20240401	-9.51	2140	20230726	117.76	5150	-9.51	20240401	3525	32.20	20240102	5150	-9.51	20240401	2140	117.76	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
143	20240404	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4620	20	2	0.43	239372130	51985	21.61	4600	4695	4545	5980	3220	4600	4604.64	6.41	0	12076	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1184	12.76	2.84	12	0.20	362.00	1628.00	5150	20240401	-10.29	2140	20230726	115.89	5150	-10.29	20240401	3525	31.06	20240102	5150	-10.29	20240401	2140	115.89	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
144	20240404	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	30	2	0.65	171363435	37280	15.50	4600	4695	4545	5980	3220	4600	4596.66	6.41	0	7978	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1186	12.79	2.84	12	0.15	362.00	1628.00	5150	20240401	-10.10	2140	20230726	116.36	5150	-10.10	20240401	3525	31.35	20240102	5150	-10.10	20240401	2140	116.36	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
145	20240404	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	5	2	0.11	26173835	5676	2.36	4600	4695	4600	5980	3220	4600	4611.36	6.41	0	2144	4793	4696	4553	4456	4313	4745	4505	128	1380	500	3310	5	1	25625170	1180	12.72	2.83	12	0.02	362.00	1628.00	5150	20240401	-10.58	2140	20230726	115.19	5150	-10.58	20240401	3525	30.64	20240102	5150	-10.58	20240401	2140	115.19	20230726	0.11	N	082210	500	128 억		1641544	N	N	0	N	00	N
146	20240403	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	-95	5	-2.02	1087979975	240272	83.82	4515	4650	4410	6100	3290	4695	4528.11	6.33	0	18865	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1179	12.71	2.83	12	0.94	362.00	1628.00	5150	20240401	-10.68	2140	20230726	114.95	5150	-10.68	20240401	3525	30.50	20240102	5150	-10.68	20240401	2140	114.95	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
147	20240403	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	-95	5	-2.02	1044251765	230728	80.49	4515	4650	4410	6100	3290	4695	4525.90	6.33	0	22845	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1179	12.71	2.83	12	0.90	362.00	1628.00	5150	20240401	-10.68	2140	20230726	114.95	5150	-10.68	20240401	3525	30.50	20240102	5150	-10.68	20240401	2140	114.95	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
148	20240403	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4590	-105	5	-2.24	973975590	215436	75.15	4515	4650	4410	6100	3290	4695	4520.95	6.33	0	26080	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1176	12.68	2.82	12	0.84	362.00	1628.00	5150	20240401	-10.87	2140	20230726	114.49	5150	-10.87	20240401	3525	30.21	20240102	5150	-10.87	20240401	2140	114.49	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
149	20240403	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	-110	5	-2.34	929881695	205803	71.79	4515	4650	4410	6100	3290	4695	4518.31	6.33	0	25132	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1175	12.67	2.82	12	0.80	362.00	1628.00	5150	20240401	-10.97	2140	20230726	114.25	5150	-10.97	20240401	3525	30.07	20240102	5150	-10.97	20240401	2140	114.25	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
150	20240403	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-130	5	-2.77	882820215	195505	68.20	4515	4650	4410	6100	3290	4695	4515.59	6.33	0	25368	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1170	12.61	2.80	12	0.76	362.00	1628.00	5150	20240401	-11.36	2140	20230726	113.32	5150	-11.36	20240401	3525	29.50	20240102	5150	-11.36	20240401	2140	113.32	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
151	20240403	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-155	5	-3.30	815679125	180851	63.09	4515	4640	4410	6100	3290	4695	4510.23	6.33	0	32479	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1163	12.54	2.79	12	0.71	362.00	1628.00	5150	20240401	-11.84	2140	20230726	112.15	5150	-11.84	20240401	3525	28.79	20240102	5150	-11.84	20240401	2140	112.15	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
152	20240403	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-160	5	-3.41	522002535	115867	40.42	4515	4570	4410	6100	3290	4695	4505.19	6.33	0	29749	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1162	12.53	2.79	12	0.45	362.00	1628.00	5150	20240401	-11.94	2140	20230726	111.92	5150	-11.94	20240401	3525	28.65	20240102	5150	-11.94	20240401	2140	111.92	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
153	20240403	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-170	5	-3.62	196260170	43377	15.13	4515	4565	4495	6100	3290	4695	4524.52	6.33	0	20021	4978	4836	4733	4591	4488	4785	4540	128	1405	500	3380	5	1	25625170	1160	12.50	2.78	12	0.17	362.00	1628.00	5150	20240401	-12.14	2140	20230726	111.45	5150	-12.14	20240401	3525	28.37	20240102	5150	-12.14	20240401	2140	111.45	20230726	0.06	N	082210	500	128 억		1623344	N	N	0	N	00	N
154	20240402	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	-150	5	-3.10	1351761585	286391	33.06	4870	4875	4630	6290	3395	4845	4719.98	6.77	0	-119357	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1203	12.97	2.88	12	1.12	362.00	1628.00	5150	20240401	-8.83	2140	20230726	119.39	5150	-8.83	20240401	3525	33.19	20240102	5150	-8.83	20240401	2140	119.39	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
155	20240402	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	-145	5	-2.99	1303372585	276096	31.87	4870	4875	4630	6290	3395	4845	4720.71	6.77	0	-117109	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1204	12.98	2.89	12	1.08	362.00	1628.00	5150	20240401	-8.74	2140	20230726	119.63	5150	-8.74	20240401	3525	33.33	20240102	5150	-8.74	20240401	2140	119.63	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
156	20240402	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	-215	5	-4.44	1138632500	240847	27.80	4870	4875	4630	6290	3395	4845	4727.61	6.77	0	-103635	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1186	12.79	2.84	12	0.94	362.00	1628.00	5150	20240401	-10.10	2140	20230726	116.36	5150	-10.10	20240401	3525	31.35	20240102	5150	-10.10	20240401	2140	116.36	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
157	20240402	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	-180	5	-3.72	991359555	209162	24.14	4870	4875	4645	6290	3395	4845	4739.66	6.77	0	-85251	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1195	12.89	2.87	12	0.82	362.00	1628.00	5150	20240401	-9.42	2140	20230726	117.99	5150	-9.42	20240401	3525	32.34	20240102	5150	-9.42	20240401	2140	117.99	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
158	20240402	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4715	-130	5	-2.68	773985425	162795	18.79	4870	4875	4710	6290	3395	4845	4754.34	6.77	0	-56444	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1208	13.02	2.90	12	0.64	362.00	1628.00	5150	20240401	-8.45	2140	20230726	120.33	5150	-8.45	20240401	3525	33.76	20240102	5150	-8.45	20240401	2140	120.33	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
159	20240402	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	-110	5	-2.27	630084990	132327	15.27	4870	4875	4710	6290	3395	4845	4761.56	6.77	0	-42731	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1213	13.08	2.91	12	0.52	362.00	1628.00	5150	20240401	-8.06	2140	20230726	121.26	5150	-8.06	20240401	3525	34.33	20240102	5150	-8.06	20240401	2140	121.26	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
160	20240402	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	-110	5	-2.27	508971510	106691	12.32	4870	4875	4710	6290	3395	4845	4770.50	6.77	0	-31739	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1213	13.08	2.91	12	0.42	362.00	1628.00	5150	20240401	-8.06	2140	20230726	121.26	5150	-8.06	20240401	3525	34.33	20240102	5150	-8.06	20240401	2140	121.26	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
161	20240402	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4760	-85	5	-1.75	168430710	35144	4.06	4870	4875	4710	6290	3395	4845	4792.56	6.77	0	-1707	5318	5081	4913	4676	4508	5200	4795	128	1445	500	3480	5	1	25625170	1220	13.15	2.92	12	0.14	362.00	1628.00	5150	20240401	-7.57	2140	20230726	122.43	5150	-7.57	20240401	3525	35.04	20240102	5150	-7.57	20240401	2140	122.43	20230726	0.06	N	082210	500	128 억		1736019	N	N	0	N	00	N
162	20240401	160532	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4845	230	2	4.98	4262452930	864708	669.41	4775	5150	4745	5990	3235	4615	4929.53	6.07	0	188804	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1242	13.38	2.98	12	3.37	362.00	1628.00	5150	20240401	-5.92	2140	20230726	126.40	5150	-5.92	20240401	3525	37.45	20240102	5150	-5.92	20240401	2140	126.40	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N
163	20240401	150534	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4805	190	2	4.12	4143610120	840038	650.31	4775	5150	4745	5990	3235	4615	4932.65	6.07	0	189811	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1231	13.27	2.95	12	3.28	362.00	1628.00	5150	20240401	-6.70	2140	20230726	124.53	5150	-6.70	20240401	3525	36.31	20240102	5150	-6.70	20240401	2140	124.53	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N
164	20240401	140530	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4835	220	2	4.77	3889165610	787400	609.56	4775	5150	4745	5990	3235	4615	4939.25	6.07	0	188621	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1239	13.36	2.97	12	3.07	362.00	1628.00	5150	20240401	-6.12	2140	20230726	125.93	5150	-6.12	20240401	3525	37.16	20240102	5150	-6.12	20240401	2140	125.93	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N
165	20240401	130528	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4780	165	2	3.58	3694737350	746994	578.28	4775	5150	4745	5990	3235	4615	4946.14	6.07	0	169750	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1225	13.20	2.94	12	2.92	362.00	1628.00	5150	20240401	-7.18	2140	20230726	123.36	5150	-7.18	20240401	3525	35.60	20240102	5150	-7.18	20240401	2140	123.36	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N
166	20240401	120534	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4805	190	2	4.12	3475401255	701185	542.82	4775	5150	4745	5990	3235	4615	4956.47	6.07	0	163682	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1231	13.27	2.95	12	2.74	362.00	1628.00	5150	20240401	-6.70	2140	20230726	124.53	5150	-6.70	20240401	3525	36.31	20240102	5150	-6.70	20240401	2140	124.53	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N
167	20240401	110532	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4850	235	2	5.09	3082767430	619964	479.94	4775	5150	4745	5990	3235	4615	4972.49	6.07	0	175667	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1243	13.40	2.98	12	2.42	362.00	1628.00	5150	20240401	-5.83	2140	20230726	126.64	5150	-5.83	20240401	3525	37.59	20240102	5150	-5.83	20240401	2140	126.64	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N
168	20240401	100529	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4950	335	2	7.26	2639363910	529417	409.84	4775	5150	4745	5990	3235	4615	4985.42	6.07	0	162690	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1268	13.67	3.04	12	2.07	362.00	1628.00	5150	20240401	-3.88	2140	20230726	131.31	5150	-3.88	20240401	3525	40.43	20240102	5150	-3.88	20240401	2140	131.31	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N
169	20240401	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	325	2	7.04	408595185	83843	64.91	4775	4970	4745	5990	3235	4615	4873.34	6.07	0	6757	4785	4700	4655	4570	4525	4677	4547	128	1375	500	3320	5	1	25625170	1266	13.65	3.03	12	0.33	362.00	1628.00	4985	20240325	-0.90	2140	20230726	130.84	4985	-0.90	20240325	3525	40.14	20240102	4985	-0.90	20240325	2140	130.84	20230726	0.06	N	082210	500	128 억		1555691	N	N	0	N	00	N