KissMeData/032960/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	160427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11700	50	2	0.43	193997000	16622	135.77	11700	11810	11550	15140	8160	11650	11671.10	0.91	0	1837	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	466	20.93	0.69	12	0.42	559.00	16899.00	16626	20230510	-29.63	10683	20231006	9.52	12900	-9.30	20240124	11100	5.41	20240321	17400	-32.76	20230510	11100	5.41	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
3	20240430	150427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-40	5	-0.34	184049910	15771	128.82	11700	11810	11550	15140	8160	11650	11670.15	0.91	0	1971	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	463	20.77	0.69	12	0.40	559.00	16899.00	16626	20230510	-30.17	10683	20231006	8.68	12900	-10.00	20240124	11100	4.59	20240321	17400	-33.28	20230510	11100	4.59	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
4	20240430	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-70	5	-0.60	176037150	15079	123.16	11700	11810	11550	15140	8160	11650	11674.33	0.91	0	2117	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	462	20.72	0.69	12	0.38	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
5	20240430	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-60	5	-0.52	167950980	14381	117.46	11700	11810	11550	15140	8160	11650	11678.67	0.91	0	2385	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	462	20.73	0.69	12	0.36	559.00	16899.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11100	4.41	20240321	17400	-33.39	20230510	11100	4.41	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
6	20240430	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-70	5	-0.60	158528260	13567	110.81	11700	11810	11570	15140	8160	11650	11684.84	0.91	0	2559	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	462	20.72	0.69	12	0.34	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
7	20240430	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-60	5	-0.52	146938140	12566	102.64	11700	11810	11570	15140	8160	11650	11693.31	0.91	0	2570	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	462	20.73	0.69	12	0.32	559.00	16899.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11100	4.41	20240321	17400	-33.39	20230510	11100	4.41	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
8	20240430	100424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	-10	5	-0.09	137416940	11744	95.92	11700	11810	11570	15140	8160	11650	11701.03	0.91	0	2619	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	464	20.82	0.69	12	0.29	559.00	16899.00	16626	20230510	-29.99	10683	20231006	8.96	12900	-9.77	20240124	11100	4.86	20240321	17400	-33.10	20230510	11100	4.86	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
9	20240430	090432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11670	20	2	0.17	94575230	8058	65.82	11700	11810	11650	15140	8160	11650	11736.81	0.91	0	2837	11830	11740	11600	11510	11370	11785	11555	52	3490	500	8150	10	1	3986323	465	20.88	0.69	12	0.20	559.00	16899.00	16626	20230510	-29.81	10683	20231006	9.24	12900	-9.53	20240124	11100	5.14	20240321	17400	-32.93	20230510	11100	5.14	20240321	1.97	N	032960	500	52 억		36145	N	N	0	N	00	N
10	20240429	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	0	3	0.00	131238250	11390	73.87	11600	11690	11460	15140	8160	11650	11522.10	0.84	0	-413	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	464	20.84	0.69	12	0.29	559.00	16899.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11100	4.95	20240321	17400	-33.05	20230510	11100	4.95	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
11	20240429	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	-50	5	-0.43	107478430	9349	60.63	11600	11600	11460	15140	8160	11650	11496.25	0.84	0	-139	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	462	20.75	0.69	12	0.23	559.00	16899.00	16626	20230510	-30.23	10683	20231006	8.58	12900	-10.08	20240124	11100	4.50	20240321	17400	-33.33	20230510	11100	4.50	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
12	20240429	140411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-170	5	-1.46	92874800	8087	52.44	11600	11600	11460	15140	8160	11650	11484.46	0.84	0	-81	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	458	20.54	0.68	12	0.20	559.00	16899.00	16626	20230510	-30.95	10683	20231006	7.46	12900	-11.01	20240124	11100	3.42	20240321	17400	-34.02	20230510	11100	3.42	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
13	20240429	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-110	5	-0.94	30706450	2674	17.34	11600	11600	11460	15140	8160	11650	11483.34	0.84	0	71	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	460	20.64	0.68	12	0.07	559.00	16899.00	16626	20230510	-30.59	10683	20231006	8.02	12900	-10.54	20240124	11100	3.96	20240321	17400	-33.68	20230510	11100	3.96	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
14	20240429	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11560	-90	5	-0.77	30359790	2644	17.15	11600	11600	11460	15140	8160	11650	11482.52	0.84	0	71	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	461	20.68	0.68	12	0.07	559.00	16899.00	16626	20230510	-30.47	10683	20231006	8.21	12900	-10.39	20240124	11100	4.14	20240321	17400	-33.56	20230510	11100	4.14	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
15	20240429	110412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-170	5	-1.46	23744240	2068	13.41	11600	11600	11460	15140	8160	11650	11481.74	0.84	0	26	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	458	20.54	0.68	12	0.05	559.00	16899.00	16626	20230510	-30.95	10683	20231006	7.46	12900	-11.01	20240124	11100	3.42	20240321	17400	-34.02	20230510	11100	3.42	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
16	20240429	100424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-60	5	-0.52	1486870	129	0.84	11600	11600	11520	15140	8160	11650	11526.12	0.84	0	-2	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	462	20.73	0.69	12	0.00	559.00	16899.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11100	4.41	20240321	17400	-33.39	20230510	11100	4.41	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
17	20240429	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	-50	5	-0.43	92800	8	0.05	11600	11600	11600	15140	8160	11650	11600.00	0.84	0	-1	11883	11766	11583	11466	11283	11825	11525	52	3490	500	8150	10	1	3986323	462	20.75	0.69	12	0.00	559.00	16899.00	16626	20230510	-30.23	10683	20231006	8.58	12900	-10.08	20240124	11100	4.50	20240321	17400	-33.33	20230510	11100	4.50	20240321	1.97	N	032960	500	52 억		33356	N	N	0	N	00	N
18	20240426	160423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	80	2	0.69	176969240	15319	203.14	11600	11700	11400	15040	8100	11570	11548.86	0.91	0	-3557	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	464	20.84	0.69	12	0.38	559.00	16899.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11100	4.95	20240321	17400	-33.05	20230510	11100	4.95	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
19	20240426	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-100	5	-0.86	109414170	9507	126.07	11600	11700	11400	15040	8100	11570	11508.80	0.91	0	-2498	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	457	20.52	0.68	12	0.24	559.00	16899.00	16626	20230510	-31.01	10683	20231006	7.37	12900	-11.09	20240124	11100	3.33	20240321	17400	-34.08	20230510	11100	3.33	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
20	20240426	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-100	5	-0.86	105824040	9194	121.92	11600	11700	11400	15040	8100	11570	11510.12	0.91	0	-2471	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	457	20.52	0.68	12	0.23	559.00	16899.00	16626	20230510	-31.01	10683	20231006	7.37	12900	-11.09	20240124	11100	3.33	20240321	17400	-34.08	20230510	11100	3.33	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
21	20240426	130421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	-110	5	-0.95	102711360	8923	118.33	11600	11700	11400	15040	8100	11570	11510.86	0.91	0	-2422	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	457	20.50	0.68	12	0.22	559.00	16899.00	16626	20230510	-31.07	10683	20231006	7.27	12900	-11.16	20240124	11100	3.24	20240321	17400	-34.14	20230510	11100	3.24	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
22	20240426	120421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	-120	5	-1.04	90016220	7815	103.63	11600	11700	11400	15040	8100	11570	11518.39	0.91	0	-2337	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	456	20.48	0.68	12	0.20	559.00	16899.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11100	3.15	20240321	17400	-34.20	20230510	11100	3.15	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
23	20240426	110422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-160	5	-1.38	75387750	6538	86.70	11600	11700	11410	15040	8100	11570	11530.71	0.91	0	-2119	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	455	20.41	0.68	12	0.16	559.00	16899.00	16626	20230510	-31.37	10683	20231006	6.81	12900	-11.55	20240124	11100	2.79	20240321	17400	-34.43	20230510	11100	2.79	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
24	20240426	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	-120	5	-1.04	51107420	4416	58.56	11600	11700	11430	15040	8100	11570	11573.24	0.91	0	-194	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	456	20.48	0.68	12	0.11	559.00	16899.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11100	3.15	20240321	17400	-34.20	20230510	11100	3.15	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
25	20240426	090423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11690	120	2	1.04	33651190	2896	38.40	11600	11700	11600	15040	8100	11570	11619.89	0.91	0	290	11796	11682	11536	11422	11276	11610	11350	52	3470	500	8090	10	1	3986323	466	20.91	0.69	12	0.07	559.00	16899.00	16626	20230510	-29.69	10683	20231006	9.43	12900	-9.38	20240124	11100	5.32	20240321	17400	-32.82	20230510	11100	5.32	20240321	2.00	N	032960	500	52 억		36360	N	N	0	N	00	N
26	20240425	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-10	5	-0.09	82671990	7208	46.03	11650	11650	11390	15050	8110	11580	11469.48	0.96	0	-1622	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	461	20.70	0.68	12	0.18	559.00	16899.00	16626	20230510	-30.41	10683	20231006	8.30	12900	-10.31	20240124	11100	4.23	20240321	17400	-33.51	20230510	11100	4.23	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
27	20240425	150423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-170	5	-1.47	77422300	6751	43.12	11650	11650	11390	15050	8110	11580	11468.27	0.96	0	-1485	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	455	20.41	0.68	12	0.17	559.00	16899.00	16626	20230510	-31.37	10683	20231006	6.81	12900	-11.55	20240124	11100	2.79	20240321	17400	-34.43	20230510	11100	2.79	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
28	20240425	140420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-150	5	-1.30	63256000	5510	35.19	11650	11650	11420	15050	8110	11580	11480.22	0.96	0	-1050	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	456	20.45	0.68	12	0.14	559.00	16899.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11100	2.97	20240321	17400	-34.31	20230510	11100	2.97	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
29	20240425	130421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-150	5	-1.30	57702360	5024	32.09	11650	11650	11420	15050	8110	11580	11485.34	0.96	0	-887	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	456	20.45	0.68	12	0.13	559.00	16899.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11100	2.97	20240321	17400	-34.31	20230510	11100	2.97	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
30	20240425	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-90	5	-0.78	47274120	4114	26.27	11650	11650	11450	15050	8110	11580	11491.04	0.96	0	-887	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	458	20.55	0.68	12	0.10	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
31	20240425	110420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-90	5	-0.78	36875940	3209	20.49	11650	11650	11450	15050	8110	11580	11491.41	0.96	0	-712	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	458	20.55	0.68	12	0.08	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
32	20240425	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-80	5	-0.69	22620930	1968	12.57	11650	11650	11450	15050	8110	11580	11494.38	0.96	0	46	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	458	20.57	0.68	12	0.05	559.00	16899.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11100	3.60	20240321	17400	-33.91	20230510	11100	3.60	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
33	20240425	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	0	3	0.00	174470	15	0.10	11650	11650	11580	15050	8110	11580	11631.33	0.96	0	-3	11826	11702	11626	11502	11426	11665	11465	52	3470	500	8100	10	1	3986323	462	20.72	0.69	12	0.00	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	2.03	N	032960	500	52 억		38459	N	N	0	N	00	N
34	20240424	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-40	5	-0.34	181737710	15637	89.16	11700	11750	11550	15100	8140	11620	11622.29	0.95	0	720	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	462	20.72	0.69	12	0.39	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
35	20240424	150419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-10	5	-0.09	156800500	13484	76.88	11700	11750	11550	15100	8140	11620	11628.64	0.95	0	847	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	463	20.77	0.69	12	0.34	559.00	16899.00	16626	20230510	-30.17	10683	20231006	8.68	12900	-10.00	20240124	11100	4.59	20240321	17400	-33.28	20230510	11100	4.59	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
36	20240424	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-30	5	-0.26	147743070	12703	72.43	11700	11750	11550	15100	8140	11620	11630.57	0.95	0	847	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	462	20.73	0.69	12	0.32	559.00	16899.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11100	4.41	20240321	17400	-33.39	20230510	11100	4.41	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
37	20240424	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-10	5	-0.09	144612740	12433	70.89	11700	11750	11550	15100	8140	11620	11631.37	0.95	0	847	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	463	20.77	0.69	12	0.31	559.00	16899.00	16626	20230510	-30.17	10683	20231006	8.68	12900	-10.00	20240124	11100	4.59	20240321	17400	-33.28	20230510	11100	4.59	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
38	20240424	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11620	0	3	0.00	120555800	10362	59.08	11700	11750	11550	15100	8140	11620	11634.42	0.95	0	849	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	463	20.79	0.69	12	0.26	559.00	16899.00	16626	20230510	-30.11	10683	20231006	8.77	12900	-9.92	20240124	11100	4.68	20240321	17400	-33.22	20230510	11100	4.68	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
39	20240424	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-30	5	-0.26	115106070	9892	56.40	11700	11750	11550	15100	8140	11620	11636.28	0.95	0	849	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	462	20.73	0.69	12	0.25	559.00	16899.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11100	4.41	20240321	17400	-33.39	20230510	11100	4.41	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
40	20240424	100418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-10	5	-0.09	94084810	8080	46.07	11700	11750	11550	15100	8140	11620	11644.17	0.95	0	1233	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	463	20.77	0.69	12	0.20	559.00	16899.00	16626	20230510	-30.17	10683	20231006	8.68	12900	-10.00	20240124	11100	4.59	20240321	17400	-33.28	20230510	11100	4.59	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
41	20240424	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	30	2	0.26	35222190	3011	17.17	11700	11750	11600	15100	8140	11620	11697.89	0.95	0	284	11893	11756	11533	11396	11173	11825	11465	52	3480	500	8130	10	1	3986323	464	20.84	0.69	12	0.08	559.00	16899.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11100	4.95	20240321	17400	-33.05	20230510	11100	4.95	20240321	2.05	N	032960	500	52 억		37739	N	N	0	N	00	N
42	20240423	160410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11620	220	2	1.93	196889630	17326	132.37	11330	11670	11310	14820	7980	11400	11363.82	0.85	3353	3817	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	463	20.79	0.69	12	0.43	559.00	16899.00	16626	20230510	-30.11	10683	20231006	8.77	12900	-9.92	20240124	11100	4.68	20240321	17400	-33.22	20230510	11100	4.68	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
43	20240423	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	30	2	0.26	175254730	15443	117.98	11330	11460	11310	14820	7980	11400	11348.49	0.85	3353	3662	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	456	20.45	0.68	12	0.39	559.00	16899.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11100	2.97	20240321	17400	-34.31	20230510	11100	2.97	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
44	20240423	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	40	2	0.35	166211080	14650	111.93	11330	11460	11310	14820	7980	11400	11345.47	0.85	3353	3293	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	456	20.47	0.68	12	0.37	559.00	16899.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11100	3.06	20240321	17400	-34.25	20230510	11100	3.06	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
45	20240423	130416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	30	2	0.26	157344020	13873	105.99	11330	11430	11310	14820	7980	11400	11341.74	0.85	3353	3139	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	456	20.45	0.68	12	0.35	559.00	16899.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11100	2.97	20240321	17400	-34.31	20230510	11100	2.97	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
46	20240423	120416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-50	5	-0.44	145946790	12871	98.33	11330	11400	11310	14820	7980	11400	11339.20	0.85	3353	2959	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	452	20.30	0.67	12	0.32	559.00	16899.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
47	20240423	110416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-50	5	-0.44	138260150	12194	93.16	11330	11400	11310	14820	7980	11400	11338.38	0.85	3353	2907	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	452	20.30	0.67	12	0.31	559.00	16899.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
48	20240423	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-50	5	-0.44	100557830	8873	67.79	11330	11400	11310	14820	7980	11400	11333.01	0.85	3353	847	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	452	20.30	0.67	12	0.22	559.00	16899.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
49	20240423	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	-60	5	-0.53	46646370	4117	31.45	11330	11380	11320	14820	7980	11400	11330.18	0.85	3353	515	11606	11502	11406	11302	11206	11455	11255	52	3420	500	7980	10	1	3986323	452	20.29	0.67	12	0.10	559.00	16899.00	16626	20230510	-31.79	10683	20231006	6.15	12900	-12.09	20240124	11100	2.16	20240321	17400	-34.83	20230510	11100	2.16	20240321	2.12	N	032960	500	52 억		33922	N	N	0	N	00	N
50	20240422	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	-30	5	-0.26	149298190	13089	38.54	11420	11510	11310	14850	8010	11430	11406.39	0.92	0	-3618	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	434	20.39	0.67	12	0.34	559.00	16899.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240321	17400	-34.48	20230510	11100	2.70	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
51	20240422	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	-50	5	-0.44	143870790	12613	37.14	11420	11510	11310	14850	8010	11430	11406.55	0.92	0	-3645	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	433	20.36	0.67	12	0.33	559.00	16899.00	16626	20230510	-31.55	10683	20231006	6.52	12900	-11.78	20240124	11100	2.52	20240321	17400	-34.60	20230510	11100	2.52	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
52	20240422	140415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	10	2	0.09	117130120	10267	30.23	11420	11510	11310	14850	8010	11430	11408.41	0.92	0	-2386	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	435	20.47	0.68	12	0.27	559.00	16899.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11100	3.06	20240321	17400	-34.25	20230510	11100	3.06	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
53	20240422	130414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	20	2	0.17	109366180	9589	28.24	11420	11510	11310	14850	8010	11430	11405.38	0.92	0	-2202	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	436	20.48	0.68	12	0.25	559.00	16899.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11100	3.15	20240321	17400	-34.20	20230510	11100	3.15	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
54	20240422	120414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	-50	5	-0.44	100067740	8775	25.84	11420	11510	11310	14850	8010	11430	11403.73	0.92	0	-2306	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	433	20.36	0.67	12	0.23	559.00	16899.00	16626	20230510	-31.55	10683	20231006	6.52	12900	-11.78	20240124	11100	2.52	20240321	17400	-34.60	20230510	11100	2.52	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
55	20240422	110414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-70	5	-0.61	76431030	6700	19.73	11420	11510	11310	14850	8010	11430	11407.62	0.92	0	-2070	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	432	20.32	0.67	12	0.18	559.00	16899.00	16626	20230510	-31.67	10683	20231006	6.34	12900	-11.94	20240124	11100	2.34	20240321	17400	-34.71	20230510	11100	2.34	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
56	20240422	100415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	-60	5	-0.52	55974890	4898	14.42	11420	11510	11310	14850	8010	11430	11428.11	0.92	0	-629	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	433	20.34	0.67	12	0.13	559.00	16899.00	16626	20230510	-31.61	10683	20231006	6.43	12900	-11.86	20240124	11100	2.43	20240321	17400	-34.66	20230510	11100	2.43	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
57	20240422	090415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	20	2	0.17	4590860	402	1.18	11420	11490	11310	14850	8010	11430	11420.05	0.92	0	-5	12156	11792	11506	11142	10856	11650	11000	52	3420	500	8000	10	1	3806489	436	20.48	0.68	12	0.01	559.00	16899.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11100	3.15	20240321	17400	-34.20	20230510	11100	3.15	20240321	2.14	N	032960	500	51 억		35165	N	N	0	N	00	N
58	20240419	160358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-220	5	-1.89	392664330	33957	383.43	11700	11870	11220	15140	8160	11650	11562.93	1.02	0	-3467	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	435	20.45	0.68	12	0.89	559.00	16899.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11100	2.97	20240321	17400	-34.31	20230510	11100	2.97	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
59	20240419	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-240	5	-2.06	383608490	33164	374.48	11700	11870	11220	15140	8160	11650	11566.26	1.02	0	-3394	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	434	20.41	0.68	12	0.87	559.00	16899.00	16626	20230510	-31.37	10683	20231006	6.81	12900	-11.55	20240124	11100	2.79	20240321	17400	-34.43	20230510	11100	2.79	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
60	20240419	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	-230	5	-1.97	370242400	31994	361.27	11700	11870	11220	15140	8160	11650	11571.51	1.02	0	-3409	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	435	20.43	0.68	12	0.84	559.00	16899.00	16626	20230510	-31.31	10683	20231006	6.90	12900	-11.47	20240124	11100	2.88	20240321	17400	-34.37	20230510	11100	2.88	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
61	20240419	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-260	5	-2.23	361071910	31191	352.20	11700	11870	11220	15140	8160	11650	11575.44	1.02	0	-3836	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	434	20.38	0.67	12	0.82	559.00	16899.00	16626	20230510	-31.49	10683	20231006	6.62	12900	-11.71	20240124	11100	2.61	20240321	17400	-34.54	20230510	11100	2.61	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
62	20240419	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-330	5	-2.83	357199870	30850	348.35	11700	11870	11220	15140	8160	11650	11577.90	1.02	0	-3836	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	431	20.25	0.67	12	0.81	559.00	16899.00	16626	20230510	-31.91	10683	20231006	5.96	12900	-12.25	20240124	11100	1.98	20240321	17400	-34.94	20230510	11100	1.98	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
63	20240419	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-290	5	-2.49	273607300	23447	264.76	11700	11870	11360	15140	8160	11650	11669.43	1.02	0	-3141	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	432	20.32	0.67	12	0.62	559.00	16899.00	16626	20230510	-31.67	10683	20231006	6.34	12900	-11.94	20240124	11100	2.34	20240321	17400	-34.71	20230510	11100	2.34	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
64	20240419	100400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-80	5	-0.69	232806670	19877	224.45	11700	11870	11500	15140	8160	11650	11713.32	1.02	0	-2242	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	440	20.70	0.68	12	0.52	559.00	16899.00	16626	20230510	-30.41	10683	20231006	8.30	12900	-10.31	20240124	11100	4.23	20240321	17400	-33.51	20230510	11100	4.23	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
65	20240419	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	110	2	0.94	112212470	9574	108.11	11700	11800	11680	15140	8160	11650	11722.82	1.02	0	-344	11823	11736	11603	11516	11383	11780	11560	52	3490	500	8150	10	1	3806489	448	21.04	0.70	12	0.25	559.00	16899.00	16626	20230510	-29.27	10683	20231006	10.08	12900	-8.84	20240124	11100	5.95	20240321	17400	-32.41	20230510	11100	5.95	20240321	2.15	N	032960	500	51 억		38848	N	N	0	N	00	N
66	20240418	160356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	160	2	1.39	102127110	8852	35.79	11500	11690	11470	14930	8050	11490	11537.14	0.98	0	1594	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	443	20.84	0.69	12	0.23	559.00	16899.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11100	4.95	20240321	17400	-33.05	20230510	11100	4.95	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
67	20240418	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11620	130	2	1.13	84457240	7333	29.65	11500	11630	11470	14930	8050	11490	11517.42	0.98	0	1518	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	442	20.79	0.69	12	0.19	559.00	16899.00	16626	20230510	-30.11	10683	20231006	8.77	12900	-9.92	20240124	11100	4.68	20240321	17400	-33.22	20230510	11100	4.68	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
68	20240418	140358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	30	2	0.26	60523170	5266	21.29	11500	11540	11470	14930	8050	11490	11493.20	0.98	0	-11	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	439	20.61	0.68	12	0.14	559.00	16899.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11100	3.78	20240321	17400	-33.79	20230510	11100	3.78	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
69	20240418	130357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	0	3	0.00	43551960	3790	15.32	11500	11540	11470	14930	8050	11490	11491.28	0.98	0	-104	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	437	20.55	0.68	12	0.10	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
70	20240418	120357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	30	2	0.26	31638370	2753	11.13	11500	11540	11470	14930	8050	11490	11492.32	0.98	0	-133	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	439	20.61	0.68	12	0.07	559.00	16899.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11100	3.78	20240321	17400	-33.79	20230510	11100	3.78	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
71	20240418	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	10	2	0.09	29184330	2540	10.27	11500	11540	11470	14930	8050	11490	11489.89	0.98	0	-100	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	438	20.57	0.68	12	0.07	559.00	16899.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11100	3.60	20240321	17400	-33.91	20230510	11100	3.60	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
72	20240418	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	0	3	0.00	8801560	765	3.09	11500	11540	11490	14930	8050	11490	11505.31	0.98	0	-64	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	437	20.55	0.68	12	0.02	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
73	20240418	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	0	3	0.00	344820	30	0.12	11500	11500	11490	14930	8050	11490	11494.00	0.98	0	0	11770	11630	11490	11350	11210	11700	11420	52	3440	500	8040	10	1	3806489	437	20.55	0.68	12	0.00	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.21	N	032960	500	51 억		37342	N	N	0	N	00	N
74	20240417	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	100	2	0.88	283587190	24734	89.29	11450	11630	11350	14800	7980	11390	11465.36	0.87	0	4361	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	437	20.55	0.68	12	0.65	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
75	20240417	150400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	180	2	1.58	268654880	23436	84.60	11450	11630	11350	14800	7980	11390	11463.34	0.87	0	4078	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	440	20.70	0.68	12	0.62	559.00	16899.00	16626	20230510	-30.41	10683	20231006	8.30	12900	-10.31	20240124	11100	4.23	20240321	17400	-33.51	20230510	11100	4.23	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
76	20240417	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	190	2	1.67	252797880	22064	79.65	11450	11630	11350	14800	7980	11390	11457.48	0.87	0	3654	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	441	20.72	0.69	12	0.58	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
77	20240417	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	50	2	0.44	222748990	19452	70.22	11450	11630	11350	14800	7980	11390	11451.22	0.87	0	1523	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	435	20.47	0.68	12	0.51	559.00	16899.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11100	3.06	20240321	17400	-34.25	20230510	11100	3.06	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
78	20240417	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	100	2	0.88	214603660	18740	67.65	11450	11630	11350	14800	7980	11390	11451.64	0.87	0	1465	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	437	20.55	0.68	12	0.49	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
79	20240417	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	50	2	0.44	212216200	18532	66.90	11450	11630	11350	14800	7980	11390	11451.34	0.87	0	1466	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	435	20.47	0.68	12	0.49	559.00	16899.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11100	3.06	20240321	17400	-34.25	20230510	11100	3.06	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
80	20240417	100355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	120	2	1.05	193187230	16862	60.87	11450	11630	11350	14800	7980	11390	11456.96	0.87	0	1452	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	438	20.59	0.68	12	0.44	559.00	16899.00	16626	20230510	-30.77	10683	20231006	7.74	12900	-10.78	20240124	11100	3.69	20240321	17400	-33.85	20230510	11100	3.69	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
81	20240417	090356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	100	2	0.88	71845030	6246	22.55	11450	11630	11450	14800	7980	11390	11502.58	0.87	0	1600	11616	11502	11376	11262	11136	11560	11320	52	3410	500	7970	10	1	3806489	437	20.55	0.68	12	0.16	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.22	N	032960	500	51 억		32981	N	N	0	N	00	N
82	20240416	160359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-130	5	-1.13	313079160	27677	113.48	11360	11490	11250	14970	8070	11520	11311.89	0.77	0	3450	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	434	20.38	0.67	12	0.73	559.00	16899.00	16626	20230510	-31.49	10683	20231006	6.62	12900	-11.71	20240124	11100	2.61	20240321	17400	-34.54	20230510	11100	2.61	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
83	20240416	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-220	5	-1.91	301150990	26628	109.18	11360	11490	11250	14970	8070	11520	11309.56	0.77	0	3116	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	430	20.21	0.67	12	0.70	559.00	16899.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
84	20240416	140355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-200	5	-1.74	269066570	23791	97.54	11360	11490	11250	14970	8070	11520	11309.59	0.77	0	3116	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	431	20.25	0.67	12	0.63	559.00	16899.00	16626	20230510	-31.91	10683	20231006	5.96	12900	-12.25	20240124	11100	1.98	20240321	17400	-34.94	20230510	11100	1.98	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
85	20240416	130357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-220	5	-1.91	256794880	22707	93.10	11360	11490	11250	14970	8070	11520	11309.06	0.77	0	3116	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	430	20.21	0.67	12	0.60	559.00	16899.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
86	20240416	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-240	5	-2.08	223124810	19745	80.96	11360	11490	11250	14970	8070	11520	11300.32	0.77	0	574	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	429	20.18	0.67	12	0.52	559.00	16899.00	16626	20230510	-32.15	10683	20231006	5.59	12900	-12.56	20240124	11100	1.62	20240321	17400	-35.17	20230510	11100	1.62	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
87	20240416	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-240	5	-2.08	185955800	16450	67.45	11360	11490	11250	14970	8070	11520	11304.30	0.77	0	-1049	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	429	20.18	0.67	12	0.43	559.00	16899.00	16626	20230510	-32.15	10683	20231006	5.59	12900	-12.56	20240124	11100	1.62	20240321	17400	-35.17	20230510	11100	1.62	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
88	20240416	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-210	5	-1.82	84597050	7466	30.61	11360	11490	11250	14970	8070	11520	11330.97	0.77	0	-1535	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	431	20.23	0.67	12	0.20	559.00	16899.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11100	1.89	20240321	17400	-35.00	20230510	11100	1.89	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
89	20240416	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-30	5	-0.26	3026150	265	1.09	11360	11490	11360	14970	8070	11520	11419.43	0.77	0	88	11793	11656	11533	11396	11273	11595	11335	52	3450	500	8060	10	1	3806489	437	20.55	0.68	12	0.01	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.17	N	032960	500	51 억		29166	N	N	0	N	00	N
90	20240415	160351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-150	5	-1.29	280157230	24340	68.83	11580	11670	11410	15170	8170	11670	11509.50	0.75	0	532	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	439	20.61	0.68	12	0.64	559.00	16899.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11100	3.78	20240321	17400	-33.79	20230510	11100	3.78	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
91	20240415	150355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	-210	5	-1.80	256543310	22279	63.00	11580	11670	11410	15170	8170	11670	11514.33	0.75	0	574	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	436	20.50	0.68	12	0.59	559.00	16899.00	16626	20230510	-31.07	10683	20231006	7.27	12900	-11.16	20240124	11100	3.24	20240321	17400	-34.14	20230510	11100	3.24	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
92	20240415	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-150	5	-1.29	227735740	19777	55.93	11580	11670	11410	15170	8170	11670	11514.39	0.75	0	2209	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	439	20.61	0.68	12	0.52	559.00	16899.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11100	3.78	20240321	17400	-33.79	20230510	11100	3.78	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
93	20240415	130349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	-220	5	-1.89	177382110	15403	43.56	11580	11670	11410	15170	8170	11670	11515.07	0.75	0	-590	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	436	20.48	0.68	12	0.40	559.00	16899.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11100	3.15	20240321	17400	-34.20	20230510	11100	3.15	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
94	20240415	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-240	5	-2.06	172875230	15010	42.45	11580	11670	11410	15170	8170	11670	11516.31	0.75	0	-514	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	435	20.45	0.68	12	0.39	559.00	16899.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11100	2.97	20240321	17400	-34.31	20230510	11100	2.97	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
95	20240415	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	-250	5	-2.14	170749250	14824	41.92	11580	11670	11410	15170	8170	11670	11517.40	0.75	0	-514	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	435	20.43	0.68	12	0.39	559.00	16899.00	16626	20230510	-31.31	10683	20231006	6.90	12900	-11.47	20240124	11100	2.88	20240321	17400	-34.37	20230510	11100	2.88	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
96	20240415	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-130	5	-1.11	78137540	6743	19.07	11580	11670	11480	15170	8170	11670	11586.71	0.75	0	-1983	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	439	20.64	0.68	12	0.18	559.00	16899.00	16626	20230510	-30.59	10683	20231006	8.02	12900	-10.54	20240124	11100	3.96	20240321	17400	-33.68	20230510	11100	3.96	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
97	20240415	090353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-80	5	-0.69	8660060	747	2.11	11580	11590	11580	15170	8170	11670	11581.24	0.75	0	-85	12196	11932	11716	11452	11236	11825	11345	52	3500	500	8160	10	1	3806489	441	20.73	0.69	12	0.02	559.00	16899.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11100	4.41	20240321	17400	-33.39	20230510	11100	4.41	20240321	2.18	N	032960	500	51 억		28634	N	N	0	N	00	N
98	20240412	160351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11670	-170	5	-1.44	412418460	35250	410.84	11950	11980	11500	15390	8290	11840	11699.88	0.90	0	-4816	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	444	20.88	0.69	12	0.93	559.00	16899.00	16626	20230510	-29.81	10683	20231006	9.24	12900	-9.53	20240124	11100	5.14	20240321	17400	-32.93	20230510	11100	5.14	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
99	20240412	150350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-230	5	-1.94	382070330	32642	380.44	11950	11980	11500	15390	8290	11840	11704.87	0.90	0	-4732	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	442	20.77	0.69	12	0.86	559.00	16899.00	16626	20230510	-30.17	10683	20231006	8.68	12900	-10.00	20240124	11100	4.59	20240321	17400	-33.28	20230510	11100	4.59	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
100	20240412	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-210	5	-1.77	373275830	31883	371.60	11950	11980	11500	15390	8290	11840	11707.68	0.90	0	-4731	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	443	20.81	0.69	12	0.84	559.00	16899.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11100	4.77	20240321	17400	-33.16	20230510	11100	4.77	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
101	20240412	130348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	-190	5	-1.60	357992740	30564	356.22	11950	11980	11500	15390	8290	11840	11712.89	0.90	0	-4730	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	443	20.84	0.69	12	0.80	559.00	16899.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11100	4.95	20240321	17400	-33.05	20230510	11100	4.95	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
102	20240412	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11700	-140	5	-1.18	322593020	27517	320.71	11950	11980	11500	15390	8290	11840	11723.41	0.90	0	-5549	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	445	20.93	0.69	12	0.72	559.00	16899.00	16626	20230510	-29.63	10683	20231006	9.52	12900	-9.30	20240124	11100	5.41	20240321	17400	-32.76	20230510	11100	5.41	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
103	20240412	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	-200	5	-1.69	294391070	25100	292.54	11950	11980	11500	15390	8290	11840	11728.73	0.90	0	-5540	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	443	20.82	0.69	12	0.66	559.00	16899.00	16626	20230510	-29.99	10683	20231006	8.96	12900	-9.77	20240124	11100	4.86	20240321	17400	-33.10	20230510	11100	4.86	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
104	20240412	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	-200	5	-1.69	204783210	17353	202.25	11950	11980	11600	15390	8290	11840	11801.03	0.90	0	-4703	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	443	20.82	0.69	12	0.46	559.00	16899.00	16626	20230510	-29.99	10683	20231006	8.96	12900	-9.77	20240124	11100	4.86	20240321	17400	-33.10	20230510	11100	4.86	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
105	20240412	090349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-40	5	-0.34	102605270	8630	100.58	11950	11980	11660	15390	8290	11840	11889.37	0.90	0	-2729	12100	11970	11720	11590	11340	12035	11655	52	3550	500	8280	10	1	3806489	449	21.11	0.70	12	0.23	559.00	16899.00	16626	20230510	-29.03	10683	20231006	10.46	12900	-8.53	20240124	11100	6.31	20240321	17400	-32.18	20230510	11100	6.31	20240321	2.21	N	032960	500	51 억		34202	N	N	0	N	00	N
106	20240411	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	140	2	1.20	93143130	7994	12.35	11580	11850	11470	15210	8190	11700	11646.52	0.87	0	1207	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	451	21.18	0.70	12	0.21	559.00	16899.00	16626	20230510	-28.79	10683	20231006	10.83	12900	-8.22	20240124	11100	6.67	20240321	17400	-31.95	20230510	11100	6.67	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
107	20240411	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-70	5	-0.60	54016780	4669	7.21	11580	11740	11470	15210	8190	11700	11569.24	0.87	0	398	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	443	20.81	0.69	12	0.12	559.00	16899.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11100	4.77	20240321	17400	-33.16	20230510	11100	4.77	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
108	20240411	140352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-130	5	-1.11	40763500	3531	5.46	11580	11600	11470	15210	8190	11700	11544.46	0.87	0	351	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	440	20.70	0.68	12	0.09	559.00	16899.00	16626	20230510	-30.41	10683	20231006	8.30	12900	-10.31	20240124	11100	4.23	20240321	17400	-33.51	20230510	11100	4.23	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
109	20240411	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11550	-150	5	-1.28	33890390	2937	4.54	11580	11600	11470	15210	8190	11700	11539.12	0.87	0	127	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	440	20.66	0.68	12	0.08	559.00	16899.00	16626	20230510	-30.53	10683	20231006	8.12	12900	-10.47	20240124	11100	4.05	20240321	17400	-33.62	20230510	11100	4.05	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
110	20240411	120349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-120	5	-1.03	21107210	1832	2.83	11580	11600	11470	15210	8190	11700	11521.40	0.87	0	-354	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	441	20.72	0.69	12	0.05	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
111	20240411	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-200	5	-1.71	15281170	1327	2.05	11580	11600	11470	15210	8190	11700	11515.58	0.87	0	-354	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	438	20.57	0.68	12	0.03	559.00	16899.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11100	3.60	20240321	17400	-33.91	20230510	11100	3.60	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
112	20240411	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-210	5	-1.79	9118620	791	1.22	11580	11600	11470	15210	8190	11700	11527.96	0.87	0	-225	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	437	20.55	0.68	12	0.02	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
113	20240411	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-120	5	-1.03	1169640	101	0.16	11580	11600	11580	15210	8190	11700	11580.59	0.87	0	-26	12486	12092	11756	11362	11026	12290	11560	52	3510	500	8190	10	1	3806489	441	20.72	0.69	12	0.00	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	2.31	N	032960	500	51 억		33175	N	N	0	N	00	N
114	20240409	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11700	140	2	1.21	741679060	63621	156.20	11560	12150	11420	15020	8100	11560	11657.76	0.70	0	6400	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	445	20.93	0.69	12	1.67	559.00	16899.00	16626	20230510	-29.63	10683	20231006	9.52	12900	-9.30	20240124	11100	5.41	20240321	17400	-32.76	20230510	11100	5.41	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
115	20240409	150345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11620	60	2	0.52	709418500	60856	149.41	11560	12150	11420	15020	8100	11560	11657.33	0.70	0	5880	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	442	20.79	0.69	12	1.60	559.00	16899.00	16626	20230510	-30.11	10683	20231006	8.77	12900	-9.92	20240124	11100	4.68	20240321	17400	-33.22	20230510	11100	4.68	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
116	20240409	140347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-60	5	-0.52	687722790	58970	144.78	11560	12150	11420	15020	8100	11560	11662.25	0.70	0	5520	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	438	20.57	0.68	12	1.55	559.00	16899.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11100	3.60	20240321	17400	-33.91	20230510	11100	3.60	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
117	20240409	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-40	5	-0.35	673536600	57734	141.75	11560	12150	11420	15020	8100	11560	11666.20	0.70	0	5520	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	439	20.61	0.68	12	1.52	559.00	16899.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11100	3.78	20240321	17400	-33.79	20230510	11100	3.78	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
118	20240409	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-70	5	-0.61	645131380	55258	135.67	11560	12150	11420	15020	8100	11560	11674.90	0.70	0	3865	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	437	20.55	0.68	12	1.45	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
119	20240409	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-70	5	-0.61	620383770	53099	130.37	11560	12150	11420	15020	8100	11560	11683.53	0.70	0	4532	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	437	20.55	0.68	12	1.39	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
120	20240409	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-60	5	-0.52	557234090	47589	116.84	11560	12150	11450	15020	8100	11560	11709.30	0.70	0	5243	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	438	20.57	0.68	12	1.25	559.00	16899.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11100	3.60	20240321	17400	-33.91	20230510	11100	3.60	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
121	20240409	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11830	270	2	2.34	317498680	27157	66.68	11560	11890	11560	15020	8100	11560	11691.23	0.70	0	6455	11766	11662	11546	11442	11326	11605	11385	52	3460	500	8090	10	1	3806489	450	21.16	0.70	12	0.71	559.00	16899.00	16626	20230510	-28.85	10683	20231006	10.74	12900	-8.29	20240124	11100	6.58	20240321	17400	-32.01	20230510	11100	6.58	20240321	2.41	N	032960	500	51 억		26719	N	N	0	N	00	N
122	20240408	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11560	-20	5	-0.17	470086560	40699	174.96	11570	11650	11430	15050	8110	11580	11550.32	0.80	0	-3747	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	440	20.68	0.68	12	1.07	559.00	16899.00	16626	20230510	-30.47	10683	20231006	8.21	12900	-10.39	20240124	11100	4.14	20240321	17400	-33.56	20230510	11100	4.14	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
123	20240408	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11530	-50	5	-0.43	443044680	38355	164.88	11570	11650	11430	15050	8110	11580	11551.16	0.80	0	-3682	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	439	20.63	0.68	12	1.01	559.00	16899.00	16626	20230510	-30.65	10683	20231006	7.93	12900	-10.62	20240124	11100	3.87	20240321	17400	-33.74	20230510	11100	3.87	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
124	20240408	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-80	5	-0.69	436402920	37778	162.40	11570	11650	11430	15050	8110	11580	11551.77	0.80	0	-3589	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	438	20.57	0.68	12	0.99	559.00	16899.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11100	3.60	20240321	17400	-33.91	20230510	11100	3.60	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
125	20240408	130343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-40	5	-0.35	400202640	34631	148.87	11570	11650	11430	15050	8110	11580	11556.20	0.80	0	-3700	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	439	20.64	0.68	12	0.91	559.00	16899.00	16626	20230510	-30.59	10683	20231006	8.02	12900	-10.54	20240124	11100	3.96	20240321	17400	-33.68	20230510	11100	3.96	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
126	20240408	120344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-90	5	-0.78	384461590	33267	143.01	11570	11650	11430	15050	8110	11580	11556.85	0.80	0	-3638	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	437	20.55	0.68	12	0.87	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
127	20240408	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11560	-20	5	-0.17	368560970	31883	137.06	11570	11650	11430	15050	8110	11580	11559.80	0.80	0	-3578	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	440	20.68	0.68	12	0.84	559.00	16899.00	16626	20230510	-30.47	10683	20231006	8.21	12900	-10.39	20240124	11100	4.14	20240321	17400	-33.56	20230510	11100	4.14	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
128	20240408	100341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	10	2	0.09	357760790	30943	133.02	11570	11650	11430	15050	8110	11580	11561.93	0.80	0	-3475	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	441	20.73	0.69	12	0.81	559.00	16899.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11100	4.41	20240321	17400	-33.39	20230510	11100	4.41	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
129	20240408	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-90	5	-0.78	70526370	6085	26.16	11570	11650	11490	15050	8110	11580	11590.20	0.80	0	-1948	11913	11746	11483	11316	11053	11615	11185	52	3470	500	8100	10	1	3806489	437	20.55	0.68	12	0.16	559.00	16899.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11100	3.51	20240321	17400	-33.97	20230510	11100	3.51	20240321	2.45	N	032960	500	51 억		30466	N	N	0	N	00	N
130	20240405	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	0	3	0.00	265234750	23261	74.15	11650	11650	11220	15050	8110	11580	11402.22	0.87	0	-2619	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	441	20.72	0.69	12	0.61	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
131	20240405	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-140	5	-1.21	242565160	21298	67.90	11650	11650	11220	15050	8110	11580	11388.87	0.87	0	-2649	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	435	20.47	0.68	12	0.56	559.00	16899.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11100	3.06	20240321	17400	-34.25	20230510	11100	3.06	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
132	20240405	140341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-260	5	-2.25	177639240	15588	49.69	11650	11650	11220	15050	8110	11580	11395.59	0.87	0	-2238	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	431	20.25	0.67	12	0.41	559.00	16899.00	16626	20230510	-31.91	10683	20231006	5.96	12900	-12.25	20240124	11100	1.98	20240321	17400	-34.94	20230510	11100	1.98	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
133	20240405	130341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-310	5	-2.68	176296640	15469	49.31	11650	11650	11220	15050	8110	11580	11396.46	0.87	0	-2238	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	429	20.16	0.67	12	0.41	559.00	16899.00	16626	20230510	-32.21	10683	20231006	5.49	12900	-12.64	20240124	11100	1.53	20240321	17400	-35.23	20230510	11100	1.53	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
134	20240405	120341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-270	5	-2.33	168807840	14806	47.20	11650	11650	11220	15050	8110	11580	11401.00	0.87	0	-2238	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	431	20.23	0.67	12	0.39	559.00	16899.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11100	1.89	20240321	17400	-35.00	20230510	11100	1.89	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
135	20240405	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	-350	5	-3.02	147165240	12884	41.07	11650	11650	11220	15050	8110	11580	11422.01	0.87	0	-3183	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	427	20.09	0.66	12	0.34	559.00	16899.00	16626	20230510	-32.46	10683	20231006	5.12	12900	-12.95	20240124	11100	1.17	20240321	17400	-35.46	20230510	11100	1.17	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
136	20240405	100318	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	-250	5	-2.16	107497810	9367	29.86	11650	11650	11310	15050	8110	11580	11475.94	0.87	0	-3533	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	431	20.27	0.67	12	0.25	559.00	16899.00	16626	20230510	-31.85	10683	20231006	6.06	12900	-12.17	20240124	11100	2.07	20240321	17400	-34.89	20230510	11100	2.07	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
137	20240405	090340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	-180	5	-1.55	58843250	5081	16.20	11650	11650	11400	15050	8110	11580	11581.04	0.87	0	-1601	11793	11686	11503	11396	11213	11740	11450	52	3470	500	8100	10	1	3806489	434	20.39	0.67	12	0.13	559.00	16899.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240321	17400	-34.48	20230510	11100	2.70	20240321	2.42	N	032960	500	51 억		33085	N	N	0	N	00	N
138	20240404	160338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	180	2	1.58	342008400	29890	131.80	11470	11610	11320	14820	7980	11400	11441.92	0.78	0	3293	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	441	20.72	0.69	12	0.79	559.00	16899.00	16626	20230510	-30.35	10683	20231006	8.40	12900	-10.23	20240124	11100	4.32	20240321	17400	-33.45	20230510	11100	4.32	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
139	20240404	150338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	50	2	0.44	289331200	25309	111.60	11470	11530	11320	14820	7980	11400	11432.23	0.78	0	2552	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	436	20.48	0.68	12	0.66	559.00	16899.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11100	3.15	20240321	17400	-34.20	20230510	11100	3.15	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
140	20240404	140338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	50	2	0.44	264347260	23127	101.98	11470	11530	11320	14820	7980	11400	11430.54	0.78	0	845	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	436	20.48	0.68	12	0.61	559.00	16899.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11100	3.15	20240321	17400	-34.20	20230510	11100	3.15	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
141	20240404	130336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	0	3	0.00	253722410	22195	97.87	11470	11530	11320	14820	7980	11400	11431.83	0.78	0	821	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	434	20.39	0.67	12	0.58	559.00	16899.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240321	17400	-34.48	20230510	11100	2.70	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
142	20240404	120337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	60	2	0.53	251190170	21973	96.89	11470	11530	11320	14820	7980	11400	11432.09	0.78	0	767	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	436	20.50	0.68	12	0.58	559.00	16899.00	16626	20230510	-31.07	10683	20231006	7.27	12900	-11.16	20240124	11100	3.24	20240321	17400	-34.14	20230510	11100	3.24	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
143	20240404	110337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	0	3	0.00	225011790	19678	86.77	11470	11530	11320	14820	7980	11400	11435.09	0.78	0	408	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	434	20.39	0.67	12	0.52	559.00	16899.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240321	17400	-34.48	20230510	11100	2.70	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
144	20240404	100336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	-30	5	-0.26	198263100	17325	76.40	11470	11530	11320	14820	7980	11400	11444.33	0.78	0	1573	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	433	20.34	0.67	12	0.46	559.00	16899.00	16626	20230510	-31.61	10683	20231006	6.43	12900	-11.86	20240124	11100	2.43	20240321	17400	-34.66	20230510	11100	2.43	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
145	20240404	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	40	2	0.35	138652170	12097	53.34	11470	11530	11320	14820	7980	11400	11462.86	0.78	0	1404	11613	11506	11303	11196	10993	11560	11250	52	3420	500	7980	10	1	3806489	435	20.47	0.68	12	0.32	559.00	16899.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11100	3.06	20240321	17400	-34.25	20230510	11100	3.06	20240321	2.50	N	032960	500	51 억		29792	N	N	0	N	00	N
146	20240403	160337	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11400	100	2	0.88	250978660	22467	135.27	11250	11410	11100	14690	7910	11300	11170.99	0.76	0	1000	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	434	20.39	0.67	12	0.59	559.00	16899.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240403	17400	-34.48	20230510	11100	2.70	20240403	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
147	20240403	150336	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11220	-80	5	-0.71	220108410	19731	118.80	11250	11270	11100	14690	7910	11300	11155.46	0.76	0	183	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	427	20.07	0.66	12	0.52	559.00	16899.00	16626	20230510	-32.52	10683	20231006	5.03	12900	-13.02	20240124	11100	1.08	20240403	17400	-35.52	20230510	11100	1.08	20240403	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
148	20240403	140335	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11240	-60	5	-0.53	177344180	15899	95.73	11250	11270	11100	14690	7910	11300	11154.42	0.76	0	-2122	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	428	20.11	0.67	12	0.42	559.00	16899.00	16626	20230510	-32.40	10683	20231006	5.21	12900	-12.87	20240124	11100	1.26	20240403	17400	-35.40	20230510	11100	1.26	20240403	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
149	20240403	130334	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11240	-60	5	-0.53	171814070	15405	92.75	11250	11270	11100	14690	7910	11300	11153.14	0.76	0	-2329	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	428	20.11	0.67	12	0.40	559.00	16899.00	16626	20230510	-32.40	10683	20231006	5.21	12900	-12.87	20240124	11100	1.26	20240403	17400	-35.40	20230510	11100	1.26	20240403	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
150	20240403	120336	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11260	-40	5	-0.35	164742810	14773	88.95	11250	11270	11100	14690	7910	11300	11151.62	0.76	0	-2331	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	429	20.14	0.67	12	0.39	559.00	16899.00	16626	20230510	-32.27	10683	20231006	5.40	12900	-12.71	20240124	11100	1.44	20240403	17400	-35.29	20230510	11100	1.44	20240403	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
151	20240403	110336	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11200	-100	5	-0.88	139240520	12499	75.25	11250	11250	11100	14690	7910	11300	11140.13	0.76	0	-2912	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	426	20.04	0.66	12	0.33	559.00	16899.00	16626	20230510	-32.64	10683	20231006	4.84	12900	-13.18	20240124	11100	0.90	20240403	17400	-35.63	20230510	11100	0.90	20240403	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
152	20240403	100336	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11100	-200	5	-1.77	122946710	11036	66.45	11250	11250	11100	14690	7910	11300	11140.51	0.76	0	-2636	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	423	19.86	0.66	12	0.29	559.00	16899.00	16626	20230510	-33.24	10683	20231006	3.90	12900	-13.95	20240124	11100	0.00	20240403	17400	-36.21	20230510	11100	0.00	20240403	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
153	20240403	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	-70	5	-0.62	1820250	162	0.98	11250	11250	11230	14690	7910	11300	11236.11	0.76	0	-75	11553	11426	11343	11216	11133	11385	11175	52	3390	500	7910	10	1	3806489	427	20.09	0.66	12	0.00	559.00	16899.00	16626	20230510	-32.46	10683	20231006	5.12	12900	-12.95	20240124	11100	1.17	20240321	17400	-35.46	20230510	11100	1.17	20240321	2.50	N	032960	500	51 억		28792	N	N	0	N	00	N
154	20240402	160328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-90	5	-0.79	188763800	16609	244.39	11380	11470	11260	14800	7980	11390	11365.15	0.76	0	-159	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	430	20.21	0.67	12	0.44	559.00	16899.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
155	20240402	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-120	5	-1.05	185007760	16276	239.49	11380	11470	11260	14800	7980	11390	11366.91	0.76	0	-74	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	429	20.16	0.67	12	0.43	559.00	16899.00	16626	20230510	-32.21	10683	20231006	5.49	12900	-12.64	20240124	11100	1.53	20240321	17400	-35.23	20230510	11100	1.53	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
156	20240402	140336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	-100	5	-0.88	180214620	15851	233.24	11380	11470	11260	14800	7980	11390	11369.29	0.76	0	-74	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	430	20.20	0.67	12	0.42	559.00	16899.00	16626	20230510	-32.09	10683	20231006	5.68	12900	-12.48	20240124	11100	1.71	20240321	17400	-35.11	20230510	11100	1.71	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
157	20240402	130331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-70	5	-0.61	174882020	15379	226.29	11380	11470	11260	14800	7980	11390	11371.48	0.76	0	-74	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	431	20.25	0.67	12	0.40	559.00	16899.00	16626	20230510	-31.91	10683	20231006	5.96	12900	-12.25	20240124	11100	1.98	20240321	17400	-34.94	20230510	11100	1.98	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
158	20240402	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-80	5	-0.70	154673680	13586	199.91	11380	11470	11260	14800	7980	11390	11384.78	0.76	0	15	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	431	20.23	0.67	12	0.36	559.00	16899.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11100	1.89	20240321	17400	-35.00	20230510	11100	1.89	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
159	20240402	110332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-80	5	-0.70	151314490	13288	195.53	11380	11470	11260	14800	7980	11390	11387.30	0.76	0	15	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	431	20.23	0.67	12	0.35	559.00	16899.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11100	1.89	20240321	17400	-35.00	20230510	11100	1.89	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
160	20240402	100331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-110	5	-0.97	138070790	12113	178.24	11380	11470	11270	14800	7980	11390	11398.56	0.76	0	143	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	429	20.18	0.67	12	0.32	559.00	16899.00	16626	20230510	-32.15	10683	20231006	5.59	12900	-12.56	20240124	11100	1.62	20240321	17400	-35.17	20230510	11100	1.62	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
161	20240402	090330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	40	2	0.35	71233950	6235	91.75	11380	11460	11350	14800	7980	11390	11424.85	0.76	0	2794	11496	11442	11346	11292	11196	11470	11320	52	3410	500	7970	10	1	3806489	435	20.45	0.68	12	0.16	559.00	16899.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11100	2.97	20240321	17400	-34.31	20230510	11100	2.97	20240321	2.53	N	032960	500	51 억		28868	N	N	0	N	00	N
162	20240401	160329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	0	3	0.00	76446850	6771	29.97	11280	11400	11250	14800	7980	11390	11290.33	0.76	0	-73	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	434	19.44	0.64	12	0.18	586.00	17698.00	16626	20230510	-31.49	10683	20231006	6.62	12900	-11.71	20240124	11100	2.61	20240321	17400	-34.54	20230510	11100	2.61	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N
163	20240401	150330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-110	5	-0.97	56517070	5013	22.19	11280	11360	11250	14800	7980	11390	11274.10	0.76	0	-954	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	429	19.25	0.64	12	0.13	586.00	17698.00	16626	20230510	-32.15	10683	20231006	5.59	12900	-12.56	20240124	11100	1.62	20240321	17400	-35.17	20230510	11100	1.62	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N
164	20240401	140328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-80	5	-0.70	54847600	4865	21.54	11280	11360	11250	14800	7980	11390	11273.92	0.76	0	-954	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	431	19.30	0.64	12	0.13	586.00	17698.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11100	1.89	20240321	17400	-35.00	20230510	11100	1.89	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N
165	20240401	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-90	5	-0.79	48879600	4337	19.20	11280	11360	11250	14800	7980	11390	11270.37	0.76	0	-860	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	430	19.28	0.64	12	0.11	586.00	17698.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N
166	20240401	120332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-90	5	-0.79	35267430	3130	13.86	11280	11360	11250	14800	7980	11390	11267.55	0.76	0	-506	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	430	19.28	0.64	12	0.08	586.00	17698.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N
167	20240401	110330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-130	5	-1.14	33993180	3017	13.36	11280	11360	11250	14800	7980	11390	11267.21	0.76	0	-503	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	429	19.22	0.64	12	0.08	586.00	17698.00	16626	20230510	-32.27	10683	20231006	5.40	12900	-12.71	20240124	11100	1.44	20240321	17400	-35.29	20230510	11100	1.44	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N
168	20240401	100328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	-50	5	-0.44	27351940	2428	10.75	11280	11360	11250	14800	7980	11390	11265.21	0.76	0	62	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	432	19.35	0.64	12	0.06	586.00	17698.00	16626	20230510	-31.79	10683	20231006	6.15	12900	-12.09	20240124	11100	2.16	20240321	17400	-34.83	20230510	11100	2.16	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N
169	20240401	090328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-30	5	-0.26	1909200	169	0.75	11280	11360	11280	14800	7980	11390	11297.04	0.76	0	-18	11650	11520	11360	11230	11070	11440	11150	52	3410	500	7970	10	1	3806489	432	19.39	0.64	12	0.00	586.00	17698.00	16626	20230510	-31.67	10683	20231006	6.34	12900	-11.94	20240124	11100	2.34	20240321	17400	-34.71	20230510	11100	2.34	20240321	2.48	N	032960	500	51 억		28941	N	N	0	N	00	N