KissMeData/114810/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	160825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12760	110	2	0.87	1072003250	84346	37.52	12610	12840	12430	16440	8860	12650	12709.56	3.72	0	5119	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3745	174.79	2.31	12	0.29	73.00	5531.00	15360	20240402	-16.93	7630	20230825	67.23	15360	-16.93	20240402	8870	43.86	20240207	15360	-16.93	20240402	7630	67.23	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
3	20240430	150836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	50	2	0.40	1021428310	80379	35.75	12610	12840	12430	16440	8860	12650	12707.65	3.72	0	5191	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3728	173.97	2.30	12	0.27	73.00	5531.00	15360	20240402	-17.32	7630	20230825	66.45	15360	-17.32	20240402	8870	43.18	20240207	15360	-17.32	20240402	7630	66.45	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
4	20240430	140836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12820	170	2	1.34	794262630	62542	27.82	12610	12840	12430	16440	8860	12650	12699.67	3.72	0	5608	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3763	175.62	2.32	12	0.21	73.00	5531.00	15360	20240402	-16.54	7630	20230825	68.02	15360	-16.54	20240402	8870	44.53	20240207	15360	-16.54	20240402	7630	68.02	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
5	20240430	130833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	70	2	0.55	564493500	44572	19.83	12610	12760	12430	16440	8860	12650	12664.76	3.72	0	3208	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3734	174.25	2.30	12	0.15	73.00	5531.00	15360	20240402	-17.19	7630	20230825	66.71	15360	-17.19	20240402	8870	43.40	20240207	15360	-17.19	20240402	7630	66.71	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
6	20240430	120834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12690	40	2	0.32	472376220	37336	16.61	12610	12760	12430	16440	8860	12650	12652.03	3.72	0	1114	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3725	173.84	2.29	12	0.13	73.00	5531.00	15360	20240402	-17.38	7630	20230825	66.32	15360	-17.38	20240402	8870	43.07	20240207	15360	-17.38	20240402	7630	66.32	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
7	20240430	110831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	-20	5	-0.16	432268130	34169	15.20	12610	12760	12430	16440	8860	12650	12650.89	3.72	0	29	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3707	173.01	2.28	12	0.12	73.00	5531.00	15360	20240402	-17.77	7630	20230825	65.53	15360	-17.77	20240402	8870	42.39	20240207	15360	-17.77	20240402	7630	65.53	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
8	20240430	100833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12690	40	2	0.32	294203320	23268	10.35	12610	12760	12430	16440	8860	12650	12644.12	3.72	0	1338	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3725	173.84	2.29	12	0.08	73.00	5531.00	15360	20240402	-17.38	7630	20230825	66.32	15360	-17.38	20240402	8870	43.07	20240207	15360	-17.38	20240402	7630	66.32	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
9	20240430	090843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12520	-130	5	-1.03	30063490	2398	1.07	12610	12610	12430	16440	8860	12650	12536.90	3.72	0	-598	13243	12946	12683	12386	12123	12815	12255	147	3790	500	9100	10	1	29352174	3675	171.51	2.26	12	0.01	73.00	5531.00	15360	20240402	-18.49	7630	20230825	64.09	15360	-18.49	20240402	8870	41.15	20240207	15360	-18.49	20240402	7630	64.09	20230825	0.16	N	114810	500	146 억		1090783	N	N	0	N	00	N
10	20240429	160821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	-120	5	-0.94	2831578810	224763	130.46	12800	12980	12420	16600	8940	12770	12598.04	3.57	0	56151	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3713	173.29	2.29	12	0.77	73.00	5531.00	15360	20240402	-17.64	7630	20230825	65.79	15360	-17.64	20240402	8870	42.62	20240207	15360	-17.64	20240402	7630	65.79	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
11	20240429	150833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12660	-110	5	-0.86	2661134460	211290	122.64	12800	12980	12420	16600	8940	12770	12594.70	3.57	0	53156	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3716	173.42	2.29	12	0.72	73.00	5531.00	15360	20240402	-17.58	7630	20230825	65.92	15360	-17.58	20240402	8870	42.73	20240207	15360	-17.58	20240402	7630	65.92	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
12	20240429	140759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	-120	5	-0.94	2470317890	196190	113.88	12800	12980	12420	16600	8940	12770	12591.45	3.57	0	52507	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3713	173.29	2.29	12	0.67	73.00	5531.00	15360	20240402	-17.64	7630	20230825	65.79	15360	-17.64	20240402	8870	42.62	20240207	15360	-17.64	20240402	7630	65.79	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
13	20240429	130832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12540	-230	5	-1.80	2093772430	166272	96.51	12800	12980	12420	16600	8940	12770	12592.45	3.57	0	39325	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3681	171.78	2.27	12	0.57	73.00	5531.00	15360	20240402	-18.36	7630	20230825	64.35	15360	-18.36	20240402	8870	41.38	20240207	15360	-18.36	20240402	7630	64.35	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
14	20240429	120832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12440	-330	5	-2.58	1937571410	153766	89.25	12800	12980	12420	16600	8940	12770	12600.77	3.57	0	34911	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3651	170.41	2.25	12	0.52	73.00	5531.00	15360	20240402	-19.01	7630	20230825	63.04	15360	-19.01	20240402	8870	40.25	20240207	15360	-19.01	20240402	7630	63.04	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
15	20240429	110805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	-170	5	-1.33	724267060	56759	32.95	12800	12980	12600	16600	8940	12770	12760.39	3.57	0	-18947	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3698	172.60	2.28	12	0.19	73.00	5531.00	15360	20240402	-17.97	7630	20230825	65.14	15360	-17.97	20240402	8870	42.05	20240207	15360	-17.97	20240402	7630	65.14	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
16	20240429	100831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12670	-100	5	-0.78	497466010	38815	22.53	12800	12980	12670	16600	8940	12770	12816.34	3.57	0	-18861	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3719	173.56	2.29	12	0.13	73.00	5531.00	15360	20240402	-17.51	7630	20230825	66.06	15360	-17.51	20240402	8870	42.84	20240207	15360	-17.51	20240402	7630	66.06	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
17	20240429	090831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12860	90	2	0.70	111127660	8669	5.03	12800	12910	12780	16600	8940	12770	12818.99	3.57	0	-3125	13296	13032	12836	12572	12376	12935	12475	147	3830	500	9190	10	1	29352174	3775	176.16	2.33	12	0.03	73.00	5531.00	15360	20240402	-16.28	7630	20230825	68.55	15360	-16.28	20240402	8870	44.98	20240207	15360	-16.28	20240402	7630	68.55	20230825	0.15	N	114810	500	146 억		1047653	N	N	0	N	00	N
18	20240426	160827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	-120	5	-0.93	2208840370	172071	41.26	12850	13100	12640	16750	9030	12890	12836.88	3.71	0	-40029	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3748	174.93	2.31	12	0.59	73.00	5531.00	15360	20240402	-16.86	7630	20230825	67.37	15360	-16.86	20240402	8870	43.97	20240207	15360	-16.86	20240402	7630	67.37	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
19	20240426	150828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	-170	5	-1.32	2075102910	161573	38.74	12850	13100	12640	16750	9030	12890	12843.13	3.71	0	-38143	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3734	174.25	2.30	12	0.55	73.00	5531.00	15360	20240402	-17.19	7630	20230825	66.71	15360	-17.19	20240402	8870	43.40	20240207	15360	-17.19	20240402	7630	66.71	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
20	20240426	140826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12820	-70	5	-0.54	1581427830	122794	29.44	12850	13100	12640	16750	9030	12890	12878.71	3.71	0	-42598	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3763	175.62	2.32	12	0.42	73.00	5531.00	15360	20240402	-16.54	7630	20230825	68.02	15360	-16.54	20240402	8870	44.53	20240207	15360	-16.54	20240402	7630	68.02	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
21	20240426	130828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12830	-60	5	-0.47	1424494350	110547	26.51	12850	13100	12640	16750	9030	12890	12885.87	3.71	0	-39397	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3766	175.75	2.32	12	0.38	73.00	5531.00	15360	20240402	-16.47	7630	20230825	68.15	15360	-16.47	20240402	8870	44.64	20240207	15360	-16.47	20240402	7630	68.15	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
22	20240426	120825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12860	-30	5	-0.23	1228779390	95293	22.85	12850	13100	12640	16750	9030	12890	12894.75	3.71	0	-31331	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3775	176.16	2.33	12	0.32	73.00	5531.00	15360	20240402	-16.28	7630	20230825	68.55	15360	-16.28	20240402	8870	44.98	20240207	15360	-16.28	20240402	7630	68.55	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
23	20240426	110825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12930	40	2	0.31	1128591830	87522	20.99	12850	13100	12640	16750	9030	12890	12894.95	3.71	0	-27579	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3795	177.12	2.34	12	0.30	73.00	5531.00	15360	20240402	-15.82	7630	20230825	69.46	15360	-15.82	20240402	8870	45.77	20240207	15360	-15.82	20240402	7630	69.46	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
24	20240426	100824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12870	-20	5	-0.16	954143590	73997	17.74	12850	13100	12640	16750	9030	12890	12894.36	3.71	0	-25144	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3778	176.30	2.33	12	0.25	73.00	5531.00	15360	20240402	-16.21	7630	20230825	68.68	15360	-16.21	20240402	8870	45.10	20240207	15360	-16.21	20240402	7630	68.68	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
25	20240426	090830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12860	-30	5	-0.23	199322850	15612	3.74	12850	12950	12640	16750	9030	12890	12767.28	3.71	0	-1748	13636	13262	12696	12322	11756	13450	12510	147	3860	500	9280	10	1	29352174	3775	176.16	2.33	12	0.05	73.00	5531.00	15360	20240402	-16.28	7630	20230825	68.55	15360	-16.28	20240402	8870	44.98	20240207	15360	-16.28	20240402	7630	68.55	20230825	0.14	N	114810	500	146 억		1088097	N	N	0	N	00	N
26	20240425	160821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12890	710	2	5.83	5322719990	414992	272.56	12180	13070	12130	15830	8530	12180	12825.97	3.63	0	38834	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3783	176.58	2.33	12	1.41	73.00	5531.00	15360	20240402	-16.08	7630	20230825	68.94	15360	-16.08	20240402	8870	45.32	20240207	15360	-16.08	20240402	7630	68.94	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
27	20240425	150826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12870	690	2	5.67	5134074300	400318	262.93	12180	13070	12130	15830	8530	12180	12824.99	3.63	0	37877	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3778	176.30	2.33	12	1.36	73.00	5531.00	15360	20240402	-16.21	7630	20230825	68.68	15360	-16.21	20240402	8870	45.10	20240207	15360	-16.21	20240402	7630	68.68	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
28	20240425	140823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	570	2	4.68	4520993040	352389	231.45	12180	13070	12130	15830	8530	12180	12829.55	3.63	0	64915	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3742	174.66	2.31	12	1.20	73.00	5531.00	15360	20240402	-16.99	7630	20230825	67.10	15360	-16.99	20240402	8870	43.74	20240207	15360	-16.99	20240402	7630	67.10	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
29	20240425	130824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	470	2	3.86	4377703500	341103	224.03	12180	13070	12130	15830	8530	12180	12833.96	3.63	0	66648	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3713	173.29	2.29	12	1.16	73.00	5531.00	15360	20240402	-17.64	7630	20230825	65.79	15360	-17.64	20240402	8870	42.62	20240207	15360	-17.64	20240402	7630	65.79	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
30	20240425	120821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12840	660	2	5.42	4058338670	316049	207.58	12180	13070	12130	15830	8530	12180	12840.85	3.63	0	72156	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3769	175.89	2.32	12	1.08	73.00	5531.00	15360	20240402	-16.41	7630	20230825	68.28	15360	-16.41	20240402	8870	44.76	20240207	15360	-16.41	20240402	7630	68.28	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
31	20240425	110822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12900	720	2	5.91	3627641020	282650	185.64	12180	13070	12130	15830	8530	12180	12834.39	3.63	0	72292	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3786	176.71	2.33	12	0.96	73.00	5531.00	15360	20240402	-16.02	7630	20230825	69.07	15360	-16.02	20240402	8870	45.43	20240207	15360	-16.02	20240402	7630	69.07	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
32	20240425	100823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12910	730	2	5.99	2887037400	225400	148.04	12180	13070	12130	15830	8530	12180	12808.51	3.63	0	67884	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3789	176.85	2.33	12	0.77	73.00	5531.00	15360	20240402	-15.95	7630	20230825	69.20	15360	-15.95	20240402	8870	45.55	20240207	15360	-15.95	20240402	7630	69.20	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
33	20240425	090825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	190	2	1.56	89070080	7287	4.79	12180	12370	12130	15830	8530	12180	12223.15	3.63	0	-1199	12480	12330	12160	12010	11840	12245	11925	147	3650	500	8760	10	1	29352174	3631	169.45	2.24	12	0.02	73.00	5531.00	15360	20240402	-19.47	7630	20230825	62.12	15360	-19.47	20240402	8870	39.46	20240207	15360	-19.47	20240402	7630	62.12	20230825	0.13	N	114810	500	146 억		1064426	N	N	0	N	00	N
34	20240424	160805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	380	2	3.22	1849529110	152208	122.27	12200	12310	11990	15340	8260	11800	12151.33	3.55	0	23199	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3575	166.85	2.20	12	0.52	73.00	5531.00	15360	20240402	-20.70	7630	20230825	59.63	15360	-20.70	20240402	8870	37.32	20240207	15360	-20.70	20240402	7630	59.63	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
35	20240424	150819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12120	320	2	2.71	1755528390	144460	116.05	12200	12310	11990	15340	8260	11800	12152.35	3.55	0	25603	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3557	166.03	2.19	12	0.49	73.00	5531.00	15360	20240402	-21.09	7630	20230825	58.85	15360	-21.09	20240402	8870	36.64	20240207	15360	-21.09	20240402	7630	58.85	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
36	20240424	140819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	380	2	3.22	1573265270	129496	104.03	12200	12310	11990	15340	8260	11800	12149.14	3.55	0	21192	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3575	166.85	2.20	12	0.44	73.00	5531.00	15360	20240402	-20.70	7630	20230825	59.63	15360	-20.70	20240402	8870	37.32	20240207	15360	-20.70	20240402	7630	59.63	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
37	20240424	130824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	390	2	3.31	1512992060	124546	100.05	12200	12310	11990	15340	8260	11800	12148.06	3.55	0	20447	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3578	166.99	2.20	12	0.42	73.00	5531.00	15360	20240402	-20.64	7630	20230825	59.76	15360	-20.64	20240402	8870	37.43	20240207	15360	-20.64	20240402	7630	59.76	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
38	20240424	120820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12140	340	2	2.88	1360736520	112022	89.99	12200	12310	11990	15340	8260	11800	12147.05	3.55	0	14603	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3563	166.30	2.19	12	0.38	73.00	5531.00	15360	20240402	-20.96	7630	20230825	59.11	15360	-20.96	20240402	8870	36.87	20240207	15360	-20.96	20240402	7630	59.11	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
39	20240424	110819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12200	400	2	3.39	1294328340	106571	85.61	12200	12310	11990	15340	8260	11800	12145.22	3.55	0	14013	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3581	167.12	2.21	12	0.36	73.00	5531.00	15360	20240402	-20.57	7630	20230825	59.90	15360	-20.57	20240402	8870	37.54	20240207	15360	-20.57	20240402	7630	59.90	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
40	20240424	100817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12250	450	2	3.81	826760520	68230	54.81	12200	12310	11990	15340	8260	11800	12117.26	3.55	0	15792	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3596	167.81	2.21	12	0.23	73.00	5531.00	15360	20240402	-20.25	7630	20230825	60.55	15360	-20.25	20240402	8870	38.11	20240207	15360	-20.25	20240402	7630	60.55	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
41	20240424	090820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12020	220	2	1.86	89880150	7444	5.98	12200	12200	11990	15340	8260	11800	12074.17	3.55	0	-3077	12513	12156	11943	11586	11373	12050	11480	147	3540	500	8490	10	1	29352174	3528	164.66	2.17	12	0.03	73.00	5531.00	15360	20240402	-21.74	7630	20230825	57.54	15360	-21.74	20240402	8870	35.51	20240207	15360	-21.74	20240402	7630	57.54	20230825	0.20	N	114810	500	146 억		1041716	N	N	0	N	00	N
42	20240423	160755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11800	-330	5	-2.72	1487001090	124383	42.77	12130	12300	11730	15760	8500	12130	11955.21	3.55	0	-7070	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3464	161.64	2.13	12	0.42	73.00	5531.00	15360	20240402	-23.18	7630	20230825	54.65	15360	-23.18	20240402	8870	33.03	20240207	15360	-23.18	20240402	7630	54.65	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
43	20240423	150817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11770	-360	5	-2.97	1430228230	119559	41.11	12130	12300	11750	15760	8500	12130	11962.53	3.55	0	-6466	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3455	161.23	2.13	12	0.41	73.00	5531.00	15360	20240402	-23.37	7630	20230825	54.26	15360	-23.37	20240402	8870	32.69	20240207	15360	-23.37	20240402	7630	54.26	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
44	20240423	140816	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11790	-340	5	-2.80	1249598950	104228	35.84	12130	12300	11770	15760	8500	12130	11989.09	3.55	0	-8098	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3461	161.51	2.13	12	0.36	73.00	5531.00	15360	20240402	-23.24	7630	20230825	54.52	15360	-23.24	20240402	8870	32.92	20240207	15360	-23.24	20240402	7630	54.52	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
45	20240423	130814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11850	-280	5	-2.31	939159820	77953	26.80	12130	12300	11820	15760	8500	12130	12047.77	3.55	0	-12745	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3478	162.33	2.14	12	0.27	73.00	5531.00	15360	20240402	-22.85	7630	20230825	55.31	15360	-22.85	20240402	8870	33.60	20240207	15360	-22.85	20240402	7630	55.31	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
46	20240423	120814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	-250	5	-2.06	831198330	68864	23.68	12130	12300	11820	15760	8500	12130	12070.14	3.55	0	-12413	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3487	162.74	2.15	12	0.23	73.00	5531.00	15360	20240402	-22.66	7630	20230825	55.70	15360	-22.66	20240402	8870	33.93	20240207	15360	-22.66	20240402	7630	55.70	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
47	20240423	110816	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11820	-310	5	-2.56	722346380	59708	20.53	12130	12300	11820	15760	8500	12130	12097.98	3.55	0	-12158	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3469	161.92	2.14	12	0.20	73.00	5531.00	15360	20240402	-23.05	7630	20230825	54.91	15360	-23.05	20240402	8870	33.26	20240207	15360	-23.05	20240402	7630	54.91	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
48	20240423	100814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11970	-160	5	-1.32	502896670	41356	14.22	12130	12300	11900	15760	8500	12130	12160.19	3.55	0	-5581	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3513	163.97	2.16	12	0.14	73.00	5531.00	15360	20240402	-22.07	7630	20230825	56.88	15360	-22.07	20240402	8870	34.95	20240207	15360	-22.07	20240402	7630	56.88	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
49	20240423	090815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	60	2	0.49	41216690	3389	1.17	12130	12230	12130	15760	8500	12130	12161.90	3.55	0	1070	12803	12466	12113	11776	11423	12290	11600	147	3630	500	8730	10	1	29352174	3578	166.99	2.20	12	0.01	73.00	5531.00	15360	20240402	-20.64	7630	20230825	59.76	15360	-20.64	20240402	8870	37.43	20240207	15360	-20.64	20240402	7630	59.76	20230825	0.16	N	114810	500	146 억		1042139	N	N	0	N	00	N
50	20240422	160811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	-320	5	-2.57	3475940480	290727	67.54	12210	12450	11760	16180	8720	12450	11956.01	3.45	0	29604	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3560	166.16	2.19	12	0.99	73.00	5531.00	15360	20240402	-21.03	7630	20230825	58.98	15360	-21.03	20240402	8870	36.75	20240207	15360	-21.03	20240402	7630	58.98	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
51	20240422	150811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	-350	5	-2.81	3408224160	285137	66.24	12210	12450	11760	16180	8720	12450	11952.93	3.45	0	30038	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3552	165.75	2.19	12	0.97	73.00	5531.00	15360	20240402	-21.22	7630	20230825	58.58	15360	-21.22	20240402	8870	36.41	20240207	15360	-21.22	20240402	7630	58.58	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
52	20240422	140811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11820	-630	5	-5.06	3048215640	254915	59.22	12210	12450	11760	16180	8720	12450	11957.77	3.45	0	20147	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3469	161.92	2.14	12	0.87	73.00	5531.00	15360	20240402	-23.05	7630	20230825	54.91	15360	-23.05	20240402	8870	33.26	20240207	15360	-23.05	20240402	7630	54.91	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
53	20240422	130809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11840	-610	5	-4.90	2522818090	210454	48.89	12210	12450	11800	16180	8720	12450	11987.50	3.45	0	13951	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3475	162.19	2.14	12	0.72	73.00	5531.00	15360	20240402	-22.92	7630	20230825	55.18	15360	-22.92	20240402	8870	33.48	20240207	15360	-22.92	20240402	7630	55.18	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
54	20240422	120809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11840	-610	5	-4.90	2144470200	178548	41.48	12210	12450	11800	16180	8720	12450	12010.60	3.45	0	5069	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3475	162.19	2.14	12	0.61	73.00	5531.00	15360	20240402	-22.92	7630	20230825	55.18	15360	-22.92	20240402	8870	33.48	20240207	15360	-22.92	20240402	7630	55.18	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
55	20240422	110809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11820	-630	5	-5.06	1478230650	122232	28.40	12210	12450	11820	16180	8720	12450	12093.64	3.45	0	-21285	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3469	161.92	2.14	12	0.42	73.00	5531.00	15360	20240402	-23.05	7630	20230825	54.91	15360	-23.05	20240402	8870	33.26	20240207	15360	-23.05	20240402	7630	54.91	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
56	20240422	100810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	-260	5	-2.09	934299300	76827	17.85	12210	12450	11980	16180	8720	12450	12161.07	3.45	0	-1609	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3578	166.99	2.20	12	0.26	73.00	5531.00	15360	20240402	-20.64	7630	20230825	59.76	15360	-20.64	20240402	8870	37.43	20240207	15360	-20.64	20240402	7630	59.76	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
57	20240422	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12280	-170	5	-1.37	104301360	8486	1.97	12210	12400	12210	16180	8720	12450	12290.94	3.45	0	-170	13243	12846	12483	12086	11723	12665	11905	147	3730	500	8960	10	1	29352174	3604	168.22	2.22	12	0.03	73.00	5531.00	15360	20240402	-20.05	7630	20230825	60.94	15360	-20.05	20240402	8870	38.44	20240207	15360	-20.05	20240402	7630	60.94	20230825	0.16	N	114810	500	146 억		1012854	N	N	0	N	00	N
58	20240419	160734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	60	2	0.48	5398652310	429935	251.83	12840	12880	12120	16100	8680	12390	12556.94	3.69	0	-69823	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3654	170.55	2.25	12	1.46	73.00	5531.00	15360	20240402	-18.95	7630	20230825	63.17	15360	-18.95	20240402	8870	40.36	20240207	15360	-18.95	20240402	7630	63.17	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
59	20240419	150741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	10	2	0.08	5331502950	424532	248.66	12840	12880	12120	16100	8680	12390	12558.54	3.69	0	-67834	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3640	169.86	2.24	12	1.45	73.00	5531.00	15360	20240402	-19.27	7630	20230825	62.52	15360	-19.27	20240402	8870	39.80	20240207	15360	-19.27	20240402	7630	62.52	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
60	20240419	140735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	160	2	1.29	5062811710	402994	236.05	12840	12880	12120	16100	8680	12390	12563.00	3.69	0	-59707	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3684	171.92	2.27	12	1.37	73.00	5531.00	15360	20240402	-18.29	7630	20230825	64.48	15360	-18.29	20240402	8870	41.49	20240207	15360	-18.29	20240402	7630	64.48	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
61	20240419	130734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12710	320	2	2.58	4709504290	374957	219.62	12840	12880	12120	16100	8680	12390	12560.12	3.69	0	-54611	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3731	174.11	2.30	12	1.28	73.00	5531.00	15360	20240402	-17.25	7630	20230825	66.58	15360	-17.25	20240402	8870	43.29	20240207	15360	-17.25	20240402	7630	66.58	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
62	20240419	120731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	-40	5	-0.32	4175808650	332378	194.68	12840	12880	12120	16100	8680	12390	12563.43	3.69	0	-51141	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3625	169.18	2.23	12	1.13	73.00	5531.00	15360	20240402	-19.60	7630	20230825	61.86	15360	-19.60	20240402	8870	39.23	20240207	15360	-19.60	20240402	7630	61.86	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
63	20240419	110740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	-180	5	-1.45	3733412300	296132	173.45	12840	12880	12120	16100	8680	12390	12607.26	3.69	0	-61619	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3584	167.26	2.21	12	1.01	73.00	5531.00	15360	20240402	-20.51	7630	20230825	60.03	15360	-20.51	20240402	8870	37.66	20240207	15360	-20.51	20240402	7630	60.03	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
64	20240419	100737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	220	2	1.78	2805584370	221175	129.55	12840	12880	12460	16100	8680	12390	12684.91	3.69	0	-37307	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3701	172.74	2.28	12	0.75	73.00	5531.00	15360	20240402	-17.90	7630	20230825	65.27	15360	-17.90	20240402	8870	42.16	20240207	15360	-17.90	20240402	7630	65.27	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
65	20240419	090731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12810	420	2	3.39	1072396300	83933	49.16	12840	12880	12550	16100	8680	12390	12776.81	3.69	0	-17587	12890	12640	12220	11970	11550	12765	12095	147	3710	500	8920	10	1	29352174	3760	175.48	2.32	12	0.29	73.00	5531.00	15360	20240402	-16.60	7630	20230825	67.89	15360	-16.60	20240402	8870	44.42	20240207	15360	-16.60	20240402	7630	67.89	20230825	0.14	N	114810	500	146 억		1082973	N	N	0	N	00	N
66	20240418	160732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	190	2	1.56	1938622560	158234	64.34	11950	12470	11800	15860	8540	12200	12251.61	3.65	0	14088	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3637	169.73	2.24	12	0.54	73.00	5531.00	15360	20240402	-19.34	7630	20230825	62.39	15360	-19.34	20240402	8870	39.68	20240207	15360	-19.34	20240402	7630	62.39	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
67	20240418	150730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	160	2	1.31	1870759330	152750	62.11	11950	12470	11800	15860	8540	12200	12247.20	3.65	0	14093	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3628	169.32	2.23	12	0.52	73.00	5531.00	15360	20240402	-19.53	7630	20230825	61.99	15360	-19.53	20240402	8870	39.35	20240207	15360	-19.53	20240402	7630	61.99	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
68	20240418	140737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	200	2	1.64	1638003850	133959	54.47	11950	12430	11800	15860	8540	12200	12227.65	3.65	0	9881	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3640	169.86	2.24	12	0.46	73.00	5531.00	15360	20240402	-19.27	7630	20230825	62.52	15360	-19.27	20240402	8870	39.80	20240207	15360	-19.27	20240402	7630	62.52	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
69	20240418	130731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12330	130	2	1.07	1397531660	114432	46.53	11950	12430	11800	15860	8540	12200	12212.77	3.65	0	7977	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3619	168.90	2.23	12	0.39	73.00	5531.00	15360	20240402	-19.73	7630	20230825	61.60	15360	-19.73	20240402	8870	39.01	20240207	15360	-19.73	20240402	7630	61.60	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
70	20240418	120730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	200	2	1.64	1220067270	100043	40.68	11950	12430	11800	15860	8540	12200	12195.43	3.65	0	7407	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3640	169.86	2.24	12	0.34	73.00	5531.00	15360	20240402	-19.27	7630	20230825	62.52	15360	-19.27	20240402	8870	39.80	20240207	15360	-19.27	20240402	7630	62.52	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
71	20240418	110732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	200	2	1.64	1026029770	84384	34.31	11950	12400	11800	15860	8540	12200	12159.06	3.65	0	5788	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3640	169.86	2.24	12	0.29	73.00	5531.00	15360	20240402	-19.27	7630	20230825	62.52	15360	-19.27	20240402	8870	39.80	20240207	15360	-19.27	20240402	7630	62.52	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
72	20240418	100732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12110	-90	5	-0.74	612817090	50848	20.68	11950	12270	11800	15860	8540	12200	12051.94	3.65	0	5270	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3555	165.89	2.19	12	0.17	73.00	5531.00	15360	20240402	-21.16	7630	20230825	58.72	15360	-21.16	20240402	8870	36.53	20240207	15360	-21.16	20240402	7630	58.72	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
73	20240418	090730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12010	-190	5	-1.56	208017350	17521	7.12	11950	12040	11800	15860	8540	12200	11872.46	3.65	0	7413	12526	12362	12106	11942	11686	12445	12025	147	3660	500	8780	10	1	29352174	3525	164.52	2.17	12	0.06	73.00	5531.00	15360	20240402	-21.81	7630	20230825	57.40	15360	-21.81	20240402	8870	35.40	20240207	15360	-21.81	20240402	7630	57.40	20230825	0.13	N	114810	500	146 억		1072745	N	N	0	N	00	N
74	20240417	160724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12200	260	2	2.18	2983734950	245634	70.18	12000	12270	11850	15520	8360	11940	12147.07	3.61	0	11440	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3581	167.12	2.21	12	0.84	73.00	5531.00	15360	20240402	-20.57	7630	20230825	59.90	15360	-20.57	20240402	8870	37.54	20240207	15360	-20.57	20240402	7630	59.90	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
75	20240417	150738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	210	2	1.76	2864262790	235802	67.37	12000	12270	11850	15520	8360	11940	12146.90	3.61	0	12055	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3566	166.44	2.20	12	0.80	73.00	5531.00	15360	20240402	-20.90	7630	20230825	59.24	15360	-20.90	20240402	8870	36.98	20240207	15360	-20.90	20240402	7630	59.24	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
76	20240417	140730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	270	2	2.26	2280442620	188020	53.72	12000	12270	11850	15520	8360	11940	12128.72	3.61	0	17407	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3584	167.26	2.21	12	0.64	73.00	5531.00	15360	20240402	-20.51	7630	20230825	60.03	15360	-20.51	20240402	8870	37.66	20240207	15360	-20.51	20240402	7630	60.03	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
77	20240417	130733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12140	200	2	1.68	1958549420	161623	46.17	12000	12240	11850	15520	8360	11940	12118.01	3.61	0	12983	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3563	166.30	2.19	12	0.55	73.00	5531.00	15360	20240402	-20.96	7630	20230825	59.11	15360	-20.96	20240402	8870	36.87	20240207	15360	-20.96	20240402	7630	59.11	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
78	20240417	120734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	270	2	2.26	1557042400	128614	36.74	12000	12240	11850	15520	8360	11940	12106.32	3.61	0	8542	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3584	167.26	2.21	12	0.44	73.00	5531.00	15360	20240402	-20.51	7630	20230825	60.03	15360	-20.51	20240402	8870	37.66	20240207	15360	-20.51	20240402	7630	60.03	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
79	20240417	110736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12090	150	2	1.26	1312136770	108436	30.98	12000	12240	11850	15520	8360	11940	12100.56	3.61	0	2630	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3549	165.62	2.19	12	0.37	73.00	5531.00	15360	20240402	-21.29	7630	20230825	58.45	15360	-21.29	20240402	8870	36.30	20240207	15360	-21.29	20240402	7630	58.45	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
80	20240417	100730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12170	230	2	1.93	907465740	75023	21.43	12000	12230	11850	15520	8360	11940	12095.83	3.61	0	4582	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3572	166.71	2.20	12	0.26	73.00	5531.00	15360	20240402	-20.77	7630	20230825	59.50	15360	-20.77	20240402	8870	37.20	20240207	15360	-20.77	20240402	7630	59.50	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
81	20240417	090727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12030	90	2	0.75	76811300	6380	1.82	12000	12080	11940	15520	8360	11940	12039.39	3.61	0	2739	12460	12200	11790	11530	11120	12330	11660	147	3580	500	8590	10	1	29352174	3531	164.79	2.18	12	0.02	73.00	5531.00	15360	20240402	-21.68	7630	20230825	57.67	15360	-21.68	20240402	8870	35.63	20240207	15360	-21.68	20240402	7630	57.67	20230825	0.13	N	114810	500	146 억		1058331	N	N	0	N	00	N
82	20240416	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11940	0	3	0.00	4077966540	349878	65.53	11740	12050	11380	15520	8360	11940	11655.39	3.68	0	-21102	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3505	163.56	2.16	12	1.19	73.00	5531.00	15360	20240402	-22.27	7630	20230825	56.49	15360	-22.27	20240402	8870	34.61	20240207	15360	-22.27	20240402	7630	56.49	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
83	20240416	150730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12030	90	2	0.75	3837649730	329834	61.77	11740	12050	11380	15520	8360	11940	11635.09	3.68	0	-16218	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3531	164.79	2.18	12	1.12	73.00	5531.00	15360	20240402	-21.68	7630	20230825	57.67	15360	-21.68	20240402	8870	35.63	20240207	15360	-21.68	20240402	7630	57.67	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
84	20240416	140730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11520	-420	5	-3.52	3218592150	276862	51.85	11740	12030	11380	15520	8360	11940	11625.26	3.68	0	-16227	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3381	157.81	2.08	12	0.94	73.00	5531.00	15360	20240402	-25.00	7630	20230825	50.98	15360	-25.00	20240402	8870	29.88	20240207	15360	-25.00	20240402	7630	50.98	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
85	20240416	130729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11450	-490	5	-4.10	2531188150	216874	40.62	11740	12030	11380	15520	8360	11940	11671.24	3.68	0	-17780	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3361	156.85	2.07	12	0.74	73.00	5531.00	15360	20240402	-25.46	7630	20230825	50.07	15360	-25.46	20240402	8870	29.09	20240207	15360	-25.46	20240402	7630	50.07	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
86	20240416	120732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11540	-400	5	-3.35	1923448860	163779	30.67	11740	12030	11490	15520	8360	11940	11744.17	3.68	0	-25750	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3387	158.08	2.09	12	0.56	73.00	5531.00	15360	20240402	-24.87	7630	20230825	51.25	15360	-24.87	20240402	8870	30.10	20240207	15360	-24.87	20240402	7630	51.25	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
87	20240416	110729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11770	-170	5	-1.42	1246965450	105444	19.75	11740	12030	11640	15520	8360	11940	11825.85	3.68	0	-21755	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3455	161.23	2.13	12	0.36	73.00	5531.00	15360	20240402	-23.37	7630	20230825	54.26	15360	-23.37	20240402	8870	32.69	20240207	15360	-23.37	20240402	7630	54.26	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
88	20240416	100721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11820	-120	5	-1.01	588532580	49704	9.31	11740	12030	11640	15520	8360	11940	11840.75	3.68	0	-2161	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3469	161.92	2.14	12	0.17	73.00	5531.00	15360	20240402	-23.05	7630	20230825	54.91	15360	-23.05	20240402	8870	33.26	20240207	15360	-23.05	20240402	7630	54.91	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
89	20240416	090721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11850	-90	5	-0.75	61386960	5228	0.98	11740	11890	11640	15520	8360	11940	11741.96	3.68	0	1688	12526	12232	11746	11452	10966	12380	11600	147	3580	500	8590	10	1	29352174	3478	162.33	2.14	12	0.02	73.00	5531.00	15360	20240402	-22.85	7630	20230825	55.31	15360	-22.85	20240402	8870	33.60	20240207	15360	-22.85	20240402	7630	55.31	20230825	0.13	N	114810	500	146 억		1078855	N	N	0	N	00	N
90	20240415	160719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11940	90	2	0.76	6155234240	533847	101.27	11820	12040	11260	15400	8300	11850	11529.00	3.68	0	-4165	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3505	163.56	2.16	12	1.82	73.00	5531.00	15360	20240402	-22.27	7630	20230825	56.49	15360	-22.27	20240402	8870	34.61	20240207	15360	-22.27	20240402	7630	56.49	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
91	20240415	150724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12000	150	2	1.27	6024001740	522873	99.19	11820	12030	11260	15400	8300	11850	11520.97	3.68	0	-1892	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3522	164.38	2.17	12	1.78	73.00	5531.00	15360	20240402	-21.88	7630	20230825	57.27	15360	-21.88	20240402	8870	35.29	20240207	15360	-21.88	20240402	7630	57.27	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
92	20240415	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11730	-120	5	-1.01	4910705510	429146	81.41	11820	11820	11260	15400	8300	11850	11442.97	3.68	0	16522	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3443	160.68	2.12	12	1.46	73.00	5531.00	15360	20240402	-23.63	7630	20230825	53.74	15360	-23.63	20240402	8870	32.24	20240207	15360	-23.63	20240402	7630	53.74	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
93	20240415	130710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	-450	5	-3.80	3904788660	342268	64.93	11820	11820	11260	15400	8300	11850	11408.57	3.68	0	-3575	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3346	156.16	2.06	12	1.17	73.00	5531.00	15360	20240402	-25.78	7630	20230825	49.41	15360	-25.78	20240402	8870	28.52	20240207	15360	-25.78	20240402	7630	49.41	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
94	20240415	120722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	-530	5	-4.47	3424329190	299903	56.89	11820	11820	11280	15400	8300	11850	11418.12	3.68	0	-23182	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3323	155.07	2.05	12	1.02	73.00	5531.00	15360	20240402	-26.30	7630	20230825	48.36	15360	-26.30	20240402	8870	27.62	20240207	15360	-26.30	20240402	7630	48.36	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
95	20240415	110722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11380	-470	5	-3.97	2895022370	253484	48.09	11820	11820	11280	15400	8300	11850	11420.93	3.68	0	-26887	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3340	155.89	2.06	12	0.86	73.00	5531.00	15360	20240402	-25.91	7630	20230825	49.15	15360	-25.91	20240402	8870	28.30	20240207	15360	-25.91	20240402	7630	49.15	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
96	20240415	100716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	-550	5	-4.64	2192308500	191429	36.31	11820	11820	11300	15400	8300	11850	11452.33	3.68	0	-34176	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3317	154.79	2.04	12	0.65	73.00	5531.00	15360	20240402	-26.43	7630	20230825	48.10	15360	-26.43	20240402	8870	27.40	20240207	15360	-26.43	20240402	7630	48.10	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
97	20240415	090723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11660	-190	5	-1.60	368436750	31681	6.01	11820	11820	11510	15400	8300	11850	11629.58	3.68	0	-3623	13490	12670	12180	11360	10870	12425	11115	147	3550	500	8530	10	1	29352174	3422	159.73	2.11	12	0.11	73.00	5531.00	15360	20240402	-24.09	7630	20230825	52.82	15360	-24.09	20240402	8870	31.45	20240207	15360	-24.09	20240402	7630	52.82	20230825	0.19	N	114810	500	146 억		1079909	N	N	0	N	00	N
98	20240412	160717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11850	-850	5	-6.69	6385879920	525745	298.18	12900	13000	11690	16510	8890	12700	12146.42	3.56	0	34564	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3478	162.33	2.14	12	1.79	73.00	5531.00	15360	20240402	-22.85	7490	20230406	58.21	15360	-22.85	20240402	8870	33.60	20240207	15360	-22.85	20240402	7630	55.31	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
99	20240412	150720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11900	-800	5	-6.30	5975844430	490993	278.47	12900	13000	11710	16510	8890	12700	12170.94	3.56	0	33910	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3493	163.01	2.15	12	1.67	73.00	5531.00	15360	20240402	-22.53	7490	20230406	58.88	15360	-22.53	20240402	8870	34.16	20240207	15360	-22.53	20240402	7630	55.96	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
100	20240412	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	-780	5	-6.14	4567206900	372112	211.05	12900	13000	11910	16510	8890	12700	12273.74	3.56	0	12515	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3499	163.29	2.16	12	1.27	73.00	5531.00	15360	20240402	-22.40	7490	20230406	59.15	15360	-22.40	20240402	8870	34.39	20240207	15360	-22.40	20240402	7630	56.23	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
101	20240412	130709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12270	-430	5	-3.39	3388812270	274249	155.54	12900	13000	12110	16510	8890	12700	12356.70	3.56	0	16346	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3602	168.08	2.22	12	0.93	73.00	5531.00	15360	20240402	-20.12	7490	20230406	63.82	15360	-20.12	20240402	8870	38.33	20240207	15360	-20.12	20240402	7630	60.81	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
102	20240412	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	-340	5	-2.68	2676994370	216003	122.51	12900	13000	12190	16510	8890	12700	12393.32	3.56	0	11200	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3628	169.32	2.23	12	0.74	73.00	5531.00	15360	20240402	-19.53	7490	20230406	65.02	15360	-19.53	20240402	8870	39.35	20240207	15360	-19.53	20240402	7630	61.99	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
103	20240412	110713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	-150	5	-1.18	2342513210	189029	107.21	12900	13000	12190	16510	8890	12700	12392.35	3.56	0	17757	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3684	171.92	2.27	12	0.64	73.00	5531.00	15360	20240402	-18.29	7490	20230406	67.56	15360	-18.29	20240402	8870	41.49	20240207	15360	-18.29	20240402	7630	64.48	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
104	20240412	100714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12250	-450	5	-3.54	1762847060	142828	81.01	12900	13000	12190	16510	8890	12700	12342.45	3.56	0	9982	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3596	167.81	2.21	12	0.49	73.00	5531.00	15360	20240402	-20.25	7490	20230406	63.55	15360	-20.25	20240402	8870	38.11	20240207	15360	-20.25	20240402	7630	60.55	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
105	20240412	090714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12560	-140	5	-1.10	111951910	8725	4.95	12900	13000	12560	16510	8890	12700	12831.16	3.56	0	-440	13180	12940	12530	12290	11880	13060	12410	147	3810	500	9140	10	1	29352174	3687	172.05	2.27	12	0.03	73.00	5531.00	15360	20240402	-18.23	7490	20230406	67.69	15360	-18.23	20240402	8870	41.60	20240207	15360	-18.23	20240402	7630	64.61	20230825	0.18	N	114810	500	146 억		1044945	N	N	0	N	00	N
106	20240411	160709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	20	2	0.16	2173392040	175265	91.67	12220	12770	12120	16480	8880	12680	12400.60	3.46	0	28035	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3728	173.97	2.30	12	0.60	73.00	5531.00	15360	20240402	-17.32	7490	20230406	69.56	15360	-17.32	20240402	8870	43.18	20240207	15360	-17.32	20240402	7630	66.45	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
107	20240411	150716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	-80	5	-0.63	1964785810	158846	83.08	12220	12680	12120	16480	8880	12680	12369.12	3.46	0	29751	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3698	172.60	2.28	12	0.54	73.00	5531.00	15360	20240402	-17.97	7490	20230406	68.22	15360	-17.97	20240402	8870	42.05	20240207	15360	-17.97	20240402	7630	65.14	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
108	20240411	140712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	-190	5	-1.50	1701039910	137888	72.12	12220	12640	12120	16480	8880	12680	12336.39	3.46	0	26206	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3666	171.10	2.26	12	0.47	73.00	5531.00	15360	20240402	-18.68	7490	20230406	66.76	15360	-18.68	20240402	8870	40.81	20240207	15360	-18.68	20240402	7630	63.70	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
109	20240411	130704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12470	-210	5	-1.66	1337856710	108770	56.89	12220	12640	12120	16480	8880	12680	12299.87	3.46	0	12744	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3660	170.82	2.25	12	0.37	73.00	5531.00	15360	20240402	-18.82	7490	20230406	66.49	15360	-18.82	20240402	8870	40.59	20240207	15360	-18.82	20240402	7630	63.43	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
110	20240411	120714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-250	5	-1.97	1272776960	103549	54.16	12220	12640	12120	16480	8880	12680	12291.54	3.46	0	10736	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3648	170.27	2.25	12	0.35	73.00	5531.00	15360	20240402	-19.08	7490	20230406	65.95	15360	-19.08	20240402	8870	40.14	20240207	15360	-19.08	20240402	7630	62.91	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
111	20240411	110707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	-340	5	-2.68	1141086120	92938	48.61	12220	12640	12120	16480	8880	12680	12277.93	3.46	0	7661	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3622	169.04	2.23	12	0.32	73.00	5531.00	15360	20240402	-19.66	7490	20230406	64.75	15360	-19.66	20240402	8870	39.12	20240207	15360	-19.66	20240402	7630	61.73	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
112	20240411	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-530	5	-4.18	886801490	72416	37.88	12220	12640	12120	16480	8880	12680	12245.93	3.46	0	9629	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3566	166.44	2.20	12	0.25	73.00	5531.00	15360	20240402	-20.90	7490	20230406	62.22	15360	-20.90	20240402	8870	36.98	20240207	15360	-20.90	20240402	7630	59.24	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
113	20240411	090710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12240	-440	5	-3.47	184424970	15014	7.85	12220	12370	12220	16480	8880	12680	12283.53	3.46	0	4562	13193	12936	12603	12346	12013	13065	12475	147	3800	500	9120	10	1	29352174	3593	167.67	2.21	12	0.05	73.00	5531.00	15360	20240402	-20.31	7490	20230406	63.42	15360	-20.31	20240402	8870	37.99	20240207	15360	-20.31	20240402	7630	60.42	20230825	0.18	N	114810	500	146 억		1016817	N	N	0	N	00	N
114	20240409	160659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12680	230	2	1.85	2385322570	189121	35.61	12450	12860	12270	16180	8720	12450	12612.61	3.54	0	-23017	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3722	173.70	2.29	12	0.64	73.00	5531.00	15360	20240402	-17.45	7490	20230406	69.29	15360	-17.45	20240402	8870	42.95	20240207	15360	-17.45	20240402	7630	66.19	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
115	20240409	150704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12670	220	2	1.77	2358904300	187038	35.22	12450	12860	12270	16180	8720	12450	12611.90	3.54	0	-21988	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3719	173.56	2.29	12	0.64	73.00	5531.00	15360	20240402	-17.51	7490	20230406	69.16	15360	-17.51	20240402	8870	42.84	20240207	15360	-17.51	20240402	7630	66.06	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
116	20240409	140708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12830	380	2	3.05	2045274880	162458	30.59	12450	12830	12270	16180	8720	12450	12589.56	3.54	0	-9815	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3766	175.75	2.32	12	0.55	73.00	5531.00	15360	20240402	-16.47	7490	20230406	71.30	15360	-16.47	20240402	8870	44.64	20240207	15360	-16.47	20240402	7630	68.15	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
117	20240409	130702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	190	2	1.53	1589622260	126723	23.86	12450	12740	12270	16180	8720	12450	12544.07	3.54	0	-5271	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3710	173.15	2.29	12	0.43	73.00	5531.00	15360	20240402	-17.71	7490	20230406	68.76	15360	-17.71	20240402	8870	42.50	20240207	15360	-17.71	20240402	7630	65.66	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
118	20240409	120703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	100	2	0.80	1320190230	105406	19.85	12450	12680	12270	16180	8720	12450	12524.81	3.54	0	-6320	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3684	171.92	2.27	12	0.36	73.00	5531.00	15360	20240402	-18.29	7490	20230406	67.56	15360	-18.29	20240402	8870	41.49	20240207	15360	-18.29	20240402	7630	64.48	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
119	20240409	110704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12530	80	2	0.64	1116801610	89172	16.79	12450	12680	12270	16180	8720	12450	12524.13	3.54	0	2124	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3678	171.64	2.27	12	0.30	73.00	5531.00	15360	20240402	-18.42	7490	20230406	67.29	15360	-18.42	20240402	8870	41.26	20240207	15360	-18.42	20240402	7630	64.22	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
120	20240409	100658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	200	2	1.61	811123360	64948	12.23	12450	12650	12270	16180	8720	12450	12488.81	3.54	0	6538	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3713	173.29	2.29	12	0.22	73.00	5531.00	15360	20240402	-17.64	7490	20230406	68.89	15360	-17.64	20240402	8870	42.62	20240207	15360	-17.64	20240402	7630	65.79	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
121	20240409	090711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	0	3	0.00	65884590	5317	1.00	12450	12450	12300	16180	8720	12450	12391.31	3.54	0	-770	13963	13206	12743	11986	11523	12975	11755	147	3730	500	8960	10	1	29352174	3654	170.55	2.25	12	0.02	73.00	5531.00	15360	20240402	-18.95	7490	20230406	66.22	15360	-18.95	20240402	8870	40.36	20240207	15360	-18.95	20240402	7630	63.17	20230825	0.18	N	114810	500	146 억		1039861	N	N	0	N	00	N
122	20240408	160656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	-1000	5	-7.43	6719655730	529863	151.16	13460	13500	12280	17480	9420	13450	12682.23	3.62	0	-23928	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3654	170.55	2.25	12	1.81	73.00	5531.00	15360	20240402	-18.95	7490	20230406	66.22	15360	-18.95	20240402	8870	40.36	20240207	15360	-18.95	20240402	7630	63.17	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
123	20240408	150702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12470	-980	5	-7.29	6569562510	517797	147.72	13460	13500	12280	17480	9420	13450	12687.53	3.62	0	-20496	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3660	170.82	2.25	12	1.76	73.00	5531.00	15360	20240402	-18.82	7490	20230406	66.49	15360	-18.82	20240402	8870	40.59	20240207	15360	-18.82	20240402	7630	63.43	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
124	20240408	140703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12510	-940	5	-6.99	5612403900	441045	125.82	13460	13500	12410	17480	9420	13450	12725.24	3.62	0	-22809	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3672	171.37	2.26	12	1.50	73.00	5531.00	15360	20240402	-18.55	7490	20230406	67.02	15360	-18.55	20240402	8870	41.04	20240207	15360	-18.55	20240402	7630	63.96	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
125	20240408	130700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12530	-920	5	-6.84	4982628560	390651	111.45	13460	13500	12440	17480	9420	13450	12754.68	3.62	0	-7023	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3678	171.64	2.27	12	1.33	73.00	5531.00	15360	20240402	-18.42	7490	20230406	67.29	15360	-18.42	20240402	8870	41.26	20240207	15360	-18.42	20240402	7630	64.22	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
126	20240408	120703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	-850	5	-6.32	4279757840	334465	95.42	13460	13500	12500	17480	9420	13450	12795.83	3.62	0	82	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3698	172.60	2.28	12	1.14	73.00	5531.00	15360	20240402	-17.97	7490	20230406	68.22	15360	-17.97	20240402	8870	42.05	20240207	15360	-17.97	20240402	7630	65.14	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
127	20240408	110704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	-750	5	-5.58	3969354340	309993	88.44	13460	13500	12500	17480	9420	13450	12804.66	3.62	0	12541	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3728	173.97	2.30	12	1.06	73.00	5531.00	15360	20240402	-17.32	7490	20230406	69.56	15360	-17.32	20240402	8870	43.18	20240207	15360	-17.32	20240402	7630	66.45	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
128	20240408	100655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12860	-590	5	-4.39	3059828350	239445	68.31	13460	13500	12500	17480	9420	13450	12778.84	3.62	0	35946	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3775	176.16	2.33	12	0.82	73.00	5531.00	15360	20240402	-16.28	7490	20230406	71.70	15360	-16.28	20240402	8870	44.98	20240207	15360	-16.28	20240402	7630	68.55	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
129	20240408	090704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13070	-380	5	-2.83	502816270	38381	10.95	13460	13500	12920	17480	9420	13450	13100.66	3.62	0	17028	14910	14180	13720	12990	12530	13950	12760	147	4030	500	9680	10	1	29352174	3836	179.04	2.36	12	0.13	73.00	5531.00	15360	20240402	-14.91	7490	20230406	74.50	15360	-14.91	20240402	8870	47.35	20240207	15360	-14.91	20240402	7630	71.30	20230825	0.20	N	114810	500	146 억		1063830	N	N	0	N	00	N
130	20240405	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13450	-650	5	-4.61	4802870180	350345	83.91	13810	14450	13260	18330	9870	14100	13709.20	3.83	0	-61522	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	3948	184.25	2.43	12	1.19	73.00	5531.00	15360	20240402	-12.43	7490	20230406	79.57	15360	-12.43	20240402	8870	51.63	20240207	15360	-12.43	20240402	7490	79.57	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
131	20240405	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	-790	5	-5.60	4421108310	321758	77.07	13810	14450	13260	18330	9870	14100	13740.48	3.83	0	-55340	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	3907	182.33	2.41	12	1.10	73.00	5531.00	15360	20240402	-13.35	7490	20230406	77.70	15360	-13.35	20240402	8870	50.06	20240207	15360	-13.35	20240402	7490	77.70	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
132	20240405	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	-810	5	-5.74	3932827890	285238	68.32	13810	14450	13260	18330	9870	14100	13787.88	3.83	0	-40841	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	3901	182.05	2.40	12	0.97	73.00	5531.00	15360	20240402	-13.48	7490	20230406	77.44	15360	-13.48	20240402	8870	49.83	20240207	15360	-13.48	20240402	7490	77.44	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
133	20240405	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13540	-560	5	-3.97	3393395310	244950	58.67	13810	14450	13450	18330	9870	14100	13853.42	3.83	0	-26383	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	3974	185.48	2.45	12	0.83	73.00	5531.00	15360	20240402	-11.85	7490	20230406	80.77	15360	-11.85	20240402	8870	52.65	20240207	15360	-11.85	20240402	7490	80.77	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
134	20240405	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13660	-440	5	-3.12	3017672810	217201	52.02	13810	14450	13450	18330	9870	14100	13893.46	3.83	0	-12406	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	4010	187.12	2.47	12	0.74	73.00	5531.00	15360	20240402	-11.07	7490	20230406	82.38	15360	-11.07	20240402	8870	54.00	20240207	15360	-11.07	20240402	7490	82.38	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
135	20240405	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13560	-540	5	-3.83	2850935640	204995	49.10	13810	14450	13450	18330	9870	14100	13907.34	3.83	0	-10031	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	3980	185.75	2.45	12	0.70	73.00	5531.00	15360	20240402	-11.72	7490	20230406	81.04	15360	-11.72	20240402	8870	52.87	20240207	15360	-11.72	20240402	7490	81.04	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
136	20240405	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13850	-250	5	-1.77	1535904700	108531	25.99	13810	14450	13600	18330	9870	14100	14151.76	3.83	0	-860	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	4065	189.73	2.50	12	0.37	73.00	5531.00	15360	20240402	-9.83	7490	20230406	84.91	15360	-9.83	20240402	8870	56.14	20240207	15360	-9.83	20240402	7490	84.91	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
137	20240405	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-40	5	-0.28	231741400	16745	4.01	13810	14060	13600	18330	9870	14100	13839.42	3.83	0	1362	14573	14336	13933	13696	13293	14455	13815	147	4230	500	10150	10	1	29352174	4127	192.60	2.54	12	0.06	73.00	5531.00	15360	20240402	-8.46	7490	20230406	87.72	15360	-8.46	20240402	8870	58.51	20240207	15360	-8.46	20240402	7490	87.72	20230406	0.20	N	114810	500	146 억		1123946	N	N	0	N	00	N
138	20240404	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14100	660	2	4.91	5806990500	416266	59.99	13530	14170	13530	17470	9410	13440	13950.14	3.80	0	6637	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4139	193.15	2.55	12	1.42	73.00	5531.00	15360	20240402	-8.20	7490	20230406	88.25	15360	-8.20	20240402	8870	58.96	20240207	15360	-8.20	20240402	7490	88.25	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
139	20240404	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14030	590	2	4.39	5209368120	373788	53.87	13530	14170	13530	17470	9410	13440	13936.69	3.80	0	6036	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4118	192.19	2.54	12	1.27	73.00	5531.00	15360	20240402	-8.66	7490	20230406	87.32	15360	-8.66	20240402	8870	58.17	20240207	15360	-8.66	20240402	7490	87.32	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
140	20240404	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14010	570	2	4.24	4731615940	339666	48.95	13530	14170	13530	17470	9410	13440	13930.20	3.80	0	14599	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4112	191.92	2.53	12	1.16	73.00	5531.00	15360	20240402	-8.79	7490	20230406	87.05	15360	-8.79	20240402	8870	57.95	20240207	15360	-8.79	20240402	7490	87.05	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
141	20240404	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13940	500	2	3.72	4203557000	301840	43.50	13530	14170	13530	17470	9410	13440	13926.44	3.80	0	18711	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4092	190.96	2.52	12	1.03	73.00	5531.00	15360	20240402	-9.24	7490	20230406	86.11	15360	-9.24	20240402	8870	57.16	20240207	15360	-9.24	20240402	7490	86.11	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
142	20240404	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13940	500	2	3.72	3895160350	279746	40.31	13530	14170	13530	17470	9410	13440	13923.92	3.80	0	26542	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4092	190.96	2.52	12	0.95	73.00	5531.00	15360	20240402	-9.24	7490	20230406	86.11	15360	-9.24	20240402	8870	57.16	20240207	15360	-9.24	20240402	7490	86.11	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
143	20240404	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13760	320	2	2.38	3360837530	241376	34.79	13530	14170	13530	17470	9410	13440	13923.66	3.80	0	15618	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4039	188.49	2.49	12	0.82	73.00	5531.00	15360	20240402	-10.42	7490	20230406	83.71	15360	-10.42	20240402	8870	55.13	20240207	15360	-10.42	20240402	7490	83.71	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
144	20240404	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13900	460	2	3.42	2528339010	181499	26.16	13530	14170	13530	17470	9410	13440	13930.32	3.80	0	19901	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4080	190.41	2.51	12	0.62	73.00	5531.00	15360	20240402	-9.51	7490	20230406	85.58	15360	-9.51	20240402	8870	56.71	20240207	15360	-9.51	20240402	7490	85.58	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
145	20240404	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13740	300	2	2.23	297053360	21677	3.12	13530	13810	13530	17470	9410	13440	13703.62	3.80	0	2137	14593	14016	13063	12486	11533	14305	12775	147	4030	500	9670	10	1	29352174	4033	188.22	2.48	12	0.07	73.00	5531.00	15360	20240402	-10.55	7490	20230406	83.44	15360	-10.55	20240402	8870	54.90	20240207	15360	-10.55	20240402	7490	83.44	20230406	0.21	N	114810	500	146 억		1116703	N	N	0	N	00	N
146	20240403	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13440	390	2	2.99	9022993670	692417	28.34	13050	13640	12110	16960	9140	13050	13031.07	3.78	0	14045	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3945	184.11	2.43	12	2.36	73.00	5531.00	15360	20240402	-12.50	7490	20230406	79.44	15360	-12.50	20240402	8870	51.52	20240207	15360	-12.50	20240402	7490	79.44	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
147	20240403	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13450	400	2	3.07	8690495930	667692	27.33	13050	13640	12110	16960	9140	13050	13015.70	3.78	0	12860	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3948	184.25	2.43	12	2.27	73.00	5531.00	15360	20240402	-12.43	7490	20230406	79.57	15360	-12.43	20240402	8870	51.63	20240207	15360	-12.43	20240402	7490	79.57	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
148	20240403	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13560	510	2	3.91	7615044460	587969	24.06	13050	13640	12110	16960	9140	13050	12951.36	3.78	0	1860	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3980	185.75	2.45	12	2.00	73.00	5531.00	15360	20240402	-11.72	7490	20230406	81.04	15360	-11.72	20240402	8870	52.87	20240207	15360	-11.72	20240402	7490	81.04	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
149	20240403	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	260	2	1.99	6056046210	472123	19.32	13050	13630	12110	16960	9140	13050	12827.03	3.78	0	-8253	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3907	182.33	2.41	12	1.61	73.00	5531.00	15360	20240402	-13.35	7490	20230406	77.70	15360	-13.35	20240402	8870	50.06	20240207	15360	-13.35	20240402	7490	77.70	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
150	20240403	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13240	190	2	1.46	4433931300	351172	14.37	13050	13330	12110	16960	9140	13050	12625.50	3.78	0	-6981	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3886	181.37	2.39	12	1.20	73.00	5531.00	15360	20240402	-13.80	7490	20230406	76.77	15360	-13.80	20240402	8870	49.27	20240207	15360	-13.80	20240402	7490	76.77	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
151	20240403	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12720	-330	5	-2.53	3423013760	273795	11.21	13050	13050	12110	16960	9140	13050	12501.12	3.78	0	-13799	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3734	174.25	2.30	12	0.93	73.00	5531.00	15360	20240402	-17.19	7490	20230406	69.83	15360	-17.19	20240402	8870	43.40	20240207	15360	-17.19	20240402	7490	69.83	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
152	20240403	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	-510	5	-3.91	2708169510	217106	8.89	13050	13050	12110	16960	9140	13050	12472.65	3.78	0	-15277	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3681	171.78	2.27	12	0.74	73.00	5531.00	15360	20240402	-18.36	7490	20230406	67.42	15360	-18.36	20240402	8870	41.38	20240207	15360	-18.36	20240402	7490	67.42	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
153	20240403	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-280	5	-2.15	393028090	30758	1.26	13050	13050	12500	16960	9140	13050	12773.67	3.78	0	-4755	16590	14820	13590	11820	10590	14205	11205	147	3910	500	9390	10	1	29352174	3748	174.93	2.31	12	0.10	73.00	5531.00	15360	20240402	-16.86	7490	20230406	70.49	15360	-16.86	20240402	8870	43.97	20240207	15360	-16.86	20240402	7490	70.49	20230406	0.21	N	114810	500	146 억		1108166	N	N	0	N	00	N
154	20240402	160631	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13050	-10	5	-0.08	33764210870	2441017	0.00	14200	15360	12360	16970	9150	13060	13832.31	3.99	0	-62810	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	3830	178.77	2.36	12	8.32	73.00	5531.00	15360	20240402	-15.04	7210	20230328	81.00	15360	-15.04	20240402	8870	47.13	20240207	15360	-15.04	20240402	7490	74.23	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
155	20240402	150639	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13100	40	2	0.31	33169040420	2395427	0.00	14200	15360	12360	16970	9150	13060	13846.82	3.99	0	-59908	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	3845	179.45	2.37	12	8.16	73.00	5531.00	15360	20240402	-14.71	7210	20230328	81.69	15360	-14.71	20240402	8870	47.69	20240207	15360	-14.71	20240402	7490	74.90	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
156	20240402	140641	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12500	-560	5	-4.29	31440283840	2259329	0.00	14200	15360	12360	16970	9150	13060	13915.76	3.99	0	-71705	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	3669	171.23	2.26	12	7.70	73.00	5531.00	15360	20240402	-18.62	7210	20230328	73.37	15360	-18.62	20240402	8870	40.92	20240207	15360	-18.62	20240402	7490	66.89	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
157	20240402	130631	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13400	340	2	2.60	26345914110	1861870	0.00	14200	15360	13400	16970	9150	13060	14150.24	3.99	0	-137329	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	3933	183.56	2.42	12	6.34	73.00	5531.00	15360	20240402	-12.76	7210	20230328	85.85	15360	-12.76	20240402	8870	51.07	20240207	15360	-12.76	20240402	7490	78.91	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
158	20240402	120628	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13590	530	2	4.06	25164353040	1774140	0.00	14200	15360	13430	16970	9150	13060	14183.97	3.99	0	-121771	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	3989	186.16	2.46	12	6.04	73.00	5531.00	15360	20240402	-11.52	7210	20230328	88.49	15360	-11.52	20240402	8870	53.21	20240207	15360	-11.52	20240402	7490	81.44	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
159	20240402	110633	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13710	650	2	4.98	24234294980	1706156	0.00	14200	15360	13430	16970	9150	13060	14204.03	3.99	0	-105557	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	4024	187.81	2.48	12	5.81	73.00	5531.00	15360	20240402	-10.74	7210	20230328	90.15	15360	-10.74	20240402	8870	54.57	20240207	15360	-10.74	20240402	7490	83.04	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
160	20240402	100634	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13940	880	2	6.74	21404764040	1499336	0.00	14200	15360	13630	16970	9150	13060	14276.16	3.99	0	-92519	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	4092	190.96	2.52	12	5.11	73.00	5531.00	15360	20240402	-9.24	7210	20230328	93.34	15360	-9.24	20240402	8870	57.16	20240207	15360	-9.24	20240402	7490	86.11	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
161	20240402	090634	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	14220	1160	2	8.88	12339968030	849646	0.00	14200	15360	13870	16970	9150	13060	14523.66	3.99	0	-74098	13060	13060	13060	13060	13060	13060	13060	147	3910	500	9400	10	1	29352174	4174	194.79	2.57	12	2.89	73.00	5531.00	15360	20240402	-7.42	7210	20230328	97.23	15360	-7.42	20240402	8870	60.32	20240207	15360	-7.42	20240402	7490	89.85	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
162	20240401	160631	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
163	20240401	150633	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
164	20240401	140628	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
165	20240401	130626	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
166	20240401	120632	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
167	20240401	110630	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
168	20240401	100628	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N
169	20240401	090628	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230327	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억		1171565	N	N	0	N	00	N