KissMeData/149950/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	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	-200	5	-1.57	79717830	6366	36.71	12700	12700	12480	16510	8890	12700	12522.44	0.93	0	549	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1951	40.58	1.25	12	0.04	308.00	9970.00	17230	20230613	-27.45	11510	20231016	8.60	14590	-14.32	20240105	11580	7.94	20240419	17230	-27.45	20230613	11510	8.60	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
3	20240430	150923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-220	5	-1.73	59433950	4744	27.36	12700	12700	12480	16510	8890	12700	12528.24	0.93	0	695	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1948	40.52	1.25	12	0.03	308.00	9970.00	17230	20230613	-27.57	11510	20231016	8.43	14590	-14.46	20240105	11580	7.77	20240419	17230	-27.57	20230613	11510	8.43	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
4	20240430	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12570	-130	5	-1.02	37185420	2965	17.10	12700	12700	12500	16510	8890	12700	12541.46	0.93	0	435	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1962	40.81	1.26	12	0.02	308.00	9970.00	17230	20230613	-27.05	11510	20231016	9.21	14590	-13.85	20240105	11580	8.55	20240419	17230	-27.05	20230613	11510	9.21	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
5	20240430	130920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12560	-140	5	-1.10	28920660	2306	13.30	12700	12700	12500	16510	8890	12700	12541.48	0.93	0	287	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1960	40.78	1.26	12	0.01	308.00	9970.00	17230	20230613	-27.10	11510	20231016	9.12	14590	-13.91	20240105	11580	8.46	20240419	17230	-27.10	20230613	11510	9.12	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
6	20240430	120921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12570	-130	5	-1.02	23404260	1867	10.77	12700	12700	12500	16510	8890	12700	12535.76	0.93	0	268	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1962	40.81	1.26	12	0.01	308.00	9970.00	17230	20230613	-27.05	11510	20231016	9.21	14590	-13.85	20240105	11580	8.55	20240419	17230	-27.05	20230613	11510	9.21	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
7	20240430	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12570	-130	5	-1.02	23404260	1867	10.77	12700	12700	12500	16510	8890	12700	12535.76	0.93	0	268	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1962	40.81	1.26	12	0.01	308.00	9970.00	17230	20230613	-27.05	11510	20231016	9.21	14590	-13.85	20240105	11580	8.55	20240419	17230	-27.05	20230613	11510	9.21	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
8	20240430	100919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12580	-120	5	-0.94	19866150	1585	9.14	12700	12700	12500	16510	8890	12700	12533.85	0.93	0	105	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1963	40.84	1.26	12	0.01	308.00	9970.00	17230	20230613	-26.99	11510	20231016	9.30	14590	-13.78	20240105	11580	8.64	20240419	17230	-26.99	20230613	11510	9.30	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
9	20240430	090928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12680	-20	5	-0.16	952220	75	0.43	12700	12700	12680	16510	8890	12700	12696.27	0.93	0	-16	13280	12990	12590	12300	11900	13135	12445	82	3810	500	9140	10	1	15607500	1979	41.17	1.27	12	0.00	308.00	9970.00	17230	20230613	-26.41	11510	20231016	10.17	14590	-13.09	20240105	11580	9.50	20240419	17230	-26.41	20230613	11510	10.17	20231016	0.53	N	149950	500	81 억		145454	N	N	0	N	00	N
10	20240429	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	510	2	4.18	218552800	17302	263.39	12190	12880	12190	15840	8540	12190	12631.47	0.92	0	2197	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1982	41.23	1.27	12	0.11	308.00	9970.00	17230	20230613	-26.29	11510	20231016	10.34	14590	-12.95	20240105	11580	9.67	20240419	17230	-26.29	20230613	11510	10.34	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
11	20240429	150918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	510	2	4.18	209743310	16606	252.79	12190	12880	12190	15840	8540	12190	12630.57	0.92	0	2052	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1982	41.23	1.27	12	0.11	308.00	9970.00	17230	20230613	-26.29	11510	20231016	10.34	14590	-12.95	20240105	11580	9.67	20240419	17230	-26.29	20230613	11510	10.34	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
12	20240429	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12720	530	2	4.35	200465850	15875	241.67	12190	12880	12190	15840	8540	12190	12627.77	0.92	0	2138	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1985	41.30	1.28	12	0.10	308.00	9970.00	17230	20230613	-26.18	11510	20231016	10.51	14590	-12.82	20240105	11580	9.84	20240419	17230	-26.18	20230613	11510	10.51	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
13	20240429	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	420	2	3.45	176854860	14009	213.26	12190	12880	12190	15840	8540	12190	12624.37	0.92	0	2609	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1968	40.94	1.26	12	0.09	308.00	9970.00	17230	20230613	-26.81	11510	20231016	9.56	14590	-13.57	20240105	11580	8.89	20240419	17230	-26.81	20230613	11510	9.56	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
14	20240429	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12670	480	2	3.94	169492030	13427	204.40	12190	12880	12190	15840	8540	12190	12623.22	0.92	0	2511	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1977	41.14	1.27	12	0.09	308.00	9970.00	17230	20230613	-26.47	11510	20231016	10.08	14590	-13.16	20240105	11580	9.41	20240419	17230	-26.47	20230613	11510	10.08	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
15	20240429	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12730	540	2	4.43	145835960	11564	176.04	12190	12880	12190	15840	8540	12190	12611.20	0.92	0	1731	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1987	41.33	1.28	12	0.07	308.00	9970.00	17230	20230613	-26.12	11510	20231016	10.60	14590	-12.75	20240105	11580	9.93	20240419	17230	-26.12	20230613	11510	10.60	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
16	20240429	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	510	2	4.18	124690210	9904	150.77	12190	12880	12190	15840	8540	12190	12589.88	0.92	0	1089	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1982	41.23	1.27	12	0.06	308.00	9970.00	17230	20230613	-26.29	11510	20231016	10.34	14590	-12.95	20240105	11580	9.67	20240419	17230	-26.29	20230613	11510	10.34	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
17	20240429	090916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	300	2	2.46	19994490	1612	24.54	12190	12490	12190	15840	8540	12190	12403.53	0.92	0	1127	12330	12260	12170	12100	12010	12295	12135	82	3650	500	8770	10	1	15607500	1949	40.55	1.25	12	0.01	308.00	9970.00	17230	20230613	-27.51	11510	20231016	8.51	14590	-14.39	20240105	11580	7.86	20240419	17230	-27.51	20230613	11510	8.51	20231016	0.53	N	149950	500	81 억		143257	N	N	0	N	00	N
18	20240426	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12190	140	2	1.16	79858200	6564	58.40	12120	12240	12080	15660	8440	12050	12166.03	0.91	0	838	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1903	39.58	1.22	12	0.04	308.00	9970.00	17230	20230613	-29.25	11510	20231016	5.91	14590	-16.45	20240105	11580	5.27	20240419	17230	-29.25	20230613	11510	5.91	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
19	20240426	150914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	90	2	0.75	72425500	5952	52.95	12120	12240	12080	15660	8440	12050	12168.26	0.91	0	837	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1895	39.42	1.22	12	0.04	308.00	9970.00	17230	20230613	-29.54	11510	20231016	5.47	14590	-16.79	20240105	11580	4.84	20240419	17230	-29.54	20230613	11510	5.47	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
20	20240426	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	90	2	0.75	66105540	5431	48.32	12120	12240	12080	15660	8440	12050	12171.89	0.91	0	339	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1895	39.42	1.22	12	0.03	308.00	9970.00	17230	20230613	-29.54	11510	20231016	5.47	14590	-16.79	20240105	11580	4.84	20240419	17230	-29.54	20230613	11510	5.47	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
21	20240426	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	100	2	0.83	60443930	4965	44.17	12120	12240	12080	15660	8440	12050	12174.00	0.91	0	60	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1896	39.45	1.22	12	0.03	308.00	9970.00	17230	20230613	-29.48	11510	20231016	5.56	14590	-16.72	20240105	11580	4.92	20240419	17230	-29.48	20230613	11510	5.56	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
22	20240426	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	100	2	0.83	49084320	4031	35.86	12120	12240	12080	15660	8440	12050	12176.71	0.91	0	-225	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1896	39.45	1.22	12	0.03	308.00	9970.00	17230	20230613	-29.48	11510	20231016	5.56	14590	-16.72	20240105	11580	4.92	20240419	17230	-29.48	20230613	11510	5.56	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
23	20240426	110910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12190	140	2	1.16	43013380	3532	31.42	12120	12240	12080	15660	8440	12050	12178.19	0.91	0	-483	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1903	39.58	1.22	12	0.02	308.00	9970.00	17230	20230613	-29.25	11510	20231016	5.91	14590	-16.45	20240105	11580	5.27	20240419	17230	-29.25	20230613	11510	5.91	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
24	20240426	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	160	2	1.33	34546300	2834	25.21	12120	12240	12080	15660	8440	12050	12189.94	0.91	0	-747	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1906	39.64	1.22	12	0.02	308.00	9970.00	17230	20230613	-29.14	11510	20231016	6.08	14590	-16.31	20240105	11580	5.44	20240419	17230	-29.14	20230613	11510	6.08	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
25	20240426	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	60	2	0.50	1644310	136	1.21	12120	12120	12080	15660	8440	12050	12090.51	0.91	0	0	12190	12120	12060	11990	11930	12090	11960	82	3610	500	8670	10	1	15607500	1890	39.32	1.21	12	0.00	308.00	9970.00	17230	20230613	-29.72	11510	20231016	5.21	14590	-17.00	20240105	11580	4.58	20240419	17230	-29.72	20230613	11510	5.21	20231016	0.53	N	149950	500	81 억		142419	N	N	0	N	00	N
26	20240425	160906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	-60	5	-0.50	135438260	11240	379.09	12110	12130	12000	15740	8480	12110	12049.67	0.89	0	960	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1881	39.12	1.21	12	0.07	308.00	9970.00	17410	20230419	-30.79	11510	20231016	4.69	14590	-17.41	20240105	11580	4.06	20240419	17230	-30.06	20230613	11510	4.69	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
27	20240425	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	20	2	0.17	126207880	10474	353.25	12110	12130	12000	15740	8480	12110	12049.64	0.89	0	1491	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1893	39.38	1.22	12	0.07	308.00	9970.00	17410	20230419	-30.33	11510	20231016	5.39	14590	-16.86	20240105	11580	4.75	20240419	17230	-29.60	20230613	11510	5.39	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
28	20240425	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12010	-100	5	-0.83	124877910	10364	349.54	12110	12130	12000	15740	8480	12110	12049.20	0.89	0	1504	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1874	38.99	1.20	12	0.07	308.00	9970.00	17410	20230419	-31.02	11510	20231016	4.34	14590	-17.68	20240105	11580	3.71	20240419	17230	-30.30	20230613	11510	4.34	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
29	20240425	130910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	20	2	0.17	49740730	4114	138.75	12110	12130	12030	15740	8480	12110	12090.60	0.89	0	905	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1893	39.38	1.22	12	0.03	308.00	9970.00	17410	20230419	-30.33	11510	20231016	5.39	14590	-16.86	20240105	11580	4.75	20240419	17230	-29.60	20230613	11510	5.39	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
30	20240425	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	0	3	0.00	29817230	2467	83.20	12110	12130	12030	15740	8480	12110	12086.43	0.89	0	561	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1890	39.32	1.21	12	0.02	308.00	9970.00	17410	20230419	-30.44	11510	20231016	5.21	14590	-17.00	20240105	11580	4.58	20240419	17230	-29.72	20230613	11510	5.21	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
31	20240425	110908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	-60	5	-0.50	25298300	2094	70.62	12110	12110	12030	15740	8480	12110	12081.33	0.89	0	299	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1881	39.12	1.21	12	0.01	308.00	9970.00	17410	20230419	-30.79	11510	20231016	4.69	14590	-17.41	20240105	11580	4.06	20240419	17230	-30.06	20230613	11510	4.69	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
32	20240425	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	-10	5	-0.08	6019860	500	16.86	12110	12110	12030	15740	8480	12110	12039.72	0.89	0	90	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1889	39.29	1.21	12	0.00	308.00	9970.00	17410	20230419	-30.50	11510	20231016	5.13	14590	-17.07	20240105	11580	4.49	20240419	17230	-29.77	20230613	11510	5.13	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
33	20240425	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	15740	8480	12110	0.00	0.89	0	0	12223	12166	12083	12026	11943	12195	12055	82	3630	500	8710	10	1	15607500	1890	39.32	1.21	12	0.00	308.00	9970.00	17410	20230419	-30.44	11510	20231016	5.21	14590	-17.00	20240105	11580	4.58	20240419	17230	-29.72	20230613	11510	5.21	20231016	0.53	N	149950	500	81 억		139314	N	N	0	N	00	N
34	20240424	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	80	2	0.67	35731130	2965	94.46	12050	12140	12000	15630	8430	12030	12050.97	0.89	0	217	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1890	39.32	1.21	12	0.02	308.00	9970.00	18190	20230418	-33.42	11510	20231016	5.21	14590	-17.00	20240105	11580	4.58	20240419	17230	-29.72	20230613	11510	5.21	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
35	20240424	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12060	30	2	0.25	34241760	2842	90.54	12050	12140	12000	15630	8430	12030	12048.47	0.89	0	218	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1882	39.16	1.21	12	0.02	308.00	9970.00	18190	20230418	-33.70	11510	20231016	4.78	14590	-17.34	20240105	11580	4.15	20240419	17230	-30.01	20230613	11510	4.78	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
36	20240424	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	0	3	0.00	23660260	1962	62.50	12050	12140	12000	15630	8430	12030	12059.26	0.89	0	191	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1878	39.06	1.21	12	0.01	308.00	9970.00	18190	20230418	-33.86	11510	20231016	4.52	14590	-17.55	20240105	11580	3.89	20240419	17230	-30.18	20230613	11510	4.52	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
37	20240424	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	50	2	0.42	21734750	1802	57.41	12050	12140	12000	15630	8430	12030	12061.46	0.89	0	189	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1885	39.22	1.21	12	0.01	308.00	9970.00	18190	20230418	-33.59	11510	20231016	4.95	14590	-17.20	20240105	11580	4.32	20240419	17230	-29.89	20230613	11510	4.95	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
38	20240424	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	70	2	0.58	20792510	1724	54.92	12050	12140	12000	15630	8430	12030	12060.62	0.89	0	189	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1889	39.29	1.21	12	0.01	308.00	9970.00	18190	20230418	-33.48	11510	20231016	5.13	14590	-17.07	20240105	11580	4.49	20240419	17230	-29.77	20230613	11510	5.13	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
39	20240424	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12010	-20	5	-0.17	20408010	1692	53.90	12050	12140	12000	15630	8430	12030	12061.47	0.89	0	159	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1874	38.99	1.20	12	0.01	308.00	9970.00	18190	20230418	-33.97	11510	20231016	4.34	14590	-17.68	20240105	11580	3.71	20240419	17230	-30.30	20230613	11510	4.34	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
40	20240424	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	110	2	0.91	10695370	883	28.13	12050	12140	12030	15630	8430	12030	12112.54	0.89	0	111	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1895	39.42	1.22	12	0.01	308.00	9970.00	18190	20230418	-33.26	11510	20231016	5.47	14590	-16.79	20240105	11580	4.84	20240419	17230	-29.54	20230613	11510	5.47	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
41	20240424	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	110	2	0.91	144690	12	0.38	12050	12140	12050	15630	8430	12030	12057.50	0.89	0	0	12143	12086	12003	11946	11863	12045	11905	82	3600	500	8660	10	1	15607500	1895	39.42	1.22	12	0.00	308.00	9970.00	18190	20230418	-33.26	11510	20231016	5.47	14590	-16.79	20240105	11580	4.84	20240419	17230	-29.54	20230613	11510	5.47	20231016	0.53	N	149950	500	81 억		139097	N	N	0	N	00	N
42	20240423	160840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	110	2	0.92	37653920	3139	42.54	12040	12060	11920	15490	8350	11920	11995.51	0.89	0	-24	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1878	39.06	1.21	12	0.02	308.00	9970.00	18190	20230418	-33.86	11510	20231016	4.52	14590	-17.55	20240105	11580	3.89	20240419	17230	-30.18	20230613	11510	4.52	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
43	20240423	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	100	2	0.84	33613080	2803	37.99	12040	12060	11920	15490	8350	11920	11991.82	0.89	0	-24	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1876	39.03	1.21	12	0.02	308.00	9970.00	18190	20230418	-33.92	11510	20231016	4.43	14590	-17.61	20240105	11580	3.80	20240419	17230	-30.24	20230613	11510	4.43	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
44	20240423	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	50	2	0.42	31536250	2630	35.64	12040	12060	11920	15490	8350	11920	11990.97	0.89	0	-10	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1868	38.86	1.20	12	0.02	308.00	9970.00	18190	20230418	-34.19	11510	20231016	4.00	14590	-17.96	20240105	11580	3.37	20240419	17230	-30.53	20230613	11510	4.00	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
45	20240423	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	50	2	0.42	29429530	2454	33.26	12040	12060	11920	15490	8350	11920	11992.47	0.89	0	-10	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1868	38.86	1.20	12	0.02	308.00	9970.00	18190	20230418	-34.19	11510	20231016	4.00	14590	-17.96	20240105	11580	3.37	20240419	17230	-30.53	20230613	11510	4.00	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
46	20240423	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	80	2	0.67	26514700	2211	29.96	12040	12060	11920	15490	8350	11920	11992.18	0.89	0	-10	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1873	38.96	1.20	12	0.01	308.00	9970.00	18190	20230418	-34.03	11510	20231016	4.26	14590	-17.75	20240105	11580	3.63	20240419	17230	-30.35	20230613	11510	4.26	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
47	20240423	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	80	2	0.67	26478700	2208	29.92	12040	12060	11920	15490	8350	11920	11992.16	0.89	0	-10	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1873	38.96	1.20	12	0.01	308.00	9970.00	18190	20230418	-34.03	11510	20231016	4.26	14590	-17.75	20240105	11580	3.63	20240419	17230	-30.35	20230613	11510	4.26	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
48	20240423	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	120	2	1.01	11847790	993	13.46	12040	12040	11920	15490	8350	11920	11931.31	0.89	0	-2	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1879	39.09	1.21	12	0.01	308.00	9970.00	18190	20230418	-33.81	11510	20231016	4.60	14590	-17.48	20240105	11580	3.97	20240419	17230	-30.12	20230613	11510	4.60	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
49	20240423	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11940	20	2	0.17	35920	3	0.04	12040	12040	11940	15490	8350	11920	11973.33	0.89	0	2	12066	11992	11906	11832	11746	11950	11790	82	3570	500	8580	10	1	15607500	1864	38.77	1.20	12	0.00	308.00	9970.00	18190	20230418	-34.36	11510	20231016	3.74	14590	-18.16	20240105	11580	3.11	20240419	17230	-30.70	20230613	11510	3.74	20231016	0.53	N	149950	500	81 억		139121	N	N	0	N	00	N
50	20240422	160856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	60	2	0.51	87874950	7379	37.20	11930	11980	11820	15410	8310	11860	11908.79	0.90	0	-1262	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1860	38.70	1.20	12	0.05	308.00	9970.00	18190	20230418	-34.47	11510	20231016	3.56	14590	-18.30	20240105	11580	2.94	20240419	17230	-30.82	20230613	11510	3.56	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
51	20240422	150854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	90	2	0.76	86289510	7246	36.53	11930	11980	11820	15410	8310	11860	11908.57	0.90	0	-1265	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1865	38.80	1.20	12	0.05	308.00	9970.00	18190	20230418	-34.30	11510	20231016	3.82	14590	-18.09	20240105	11580	3.20	20240419	17230	-30.64	20230613	11510	3.82	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
52	20240422	140855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11930	70	2	0.59	74267390	6242	31.47	11930	11970	11820	15410	8310	11860	11898.01	0.90	0	-1177	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1862	38.73	1.20	12	0.04	308.00	9970.00	18190	20230418	-34.41	11510	20231016	3.65	14590	-18.23	20240105	11580	3.02	20240419	17230	-30.76	20230613	11510	3.65	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
53	20240422	130852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11870	10	2	0.08	68880380	5789	29.19	11930	11970	11820	15410	8310	11860	11898.49	0.90	0	-1177	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1853	38.54	1.19	12	0.04	308.00	9970.00	18190	20230418	-34.74	11510	20231016	3.13	14590	-18.64	20240105	11580	2.50	20240419	17230	-31.11	20230613	11510	3.13	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
54	20240422	120852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11890	30	2	0.25	65109800	5471	27.58	11930	11970	11820	15410	8310	11860	11900.90	0.90	0	-1177	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1856	38.60	1.19	12	0.04	308.00	9970.00	18190	20230418	-34.63	11510	20231016	3.30	14590	-18.51	20240105	11580	2.68	20240419	17230	-30.99	20230613	11510	3.30	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
55	20240422	110853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11930	70	2	0.59	42868800	3602	18.16	11930	11970	11820	15410	8310	11860	11901.39	0.90	0	-190	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1862	38.73	1.20	12	0.02	308.00	9970.00	18190	20230418	-34.41	11510	20231016	3.65	14590	-18.23	20240105	11580	3.02	20240419	17230	-30.76	20230613	11510	3.65	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
56	20240422	100853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11930	70	2	0.59	33467960	2814	14.19	11930	11970	11820	15410	8310	11860	11893.38	0.90	0	-92	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1862	38.73	1.20	12	0.02	308.00	9970.00	18190	20230418	-34.41	11510	20231016	3.65	14590	-18.23	20240105	11580	3.02	20240419	17230	-30.76	20230613	11510	3.65	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
57	20240422	090853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	60	2	0.51	842700	71	0.36	11930	11930	11860	15410	8310	11860	11869.01	0.90	0	-65	12633	12246	11913	11526	11193	12080	11360	82	3550	500	8530	10	1	15607500	1860	38.70	1.20	12	0.00	308.00	9970.00	18190	20230418	-34.47	11510	20231016	3.56	14590	-18.30	20240105	11580	2.94	20240419	17230	-30.82	20230613	11510	3.56	20231016	0.53	N	149950	500	81 억		140253	N	N	0	N	00	N
58	20240419	160814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11860	-350	5	-2.87	235251320	19832	200.89	12040	12300	11580	15870	8550	12210	11862.21	0.91	0	-1359	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1851	38.51	1.19	12	0.13	308.00	9970.00	18190	20230418	-34.80	11510	20231016	3.04	14590	-18.71	20240105	11580	2.42	20240419	17410	-31.88	20230419	11510	3.04	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
59	20240419	150821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11930	-280	5	-2.29	232630240	19611	198.65	12040	12300	11580	15870	8550	12210	11862.23	0.91	0	-1139	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1862	38.73	1.20	12	0.13	308.00	9970.00	18190	20230418	-34.41	11510	20231016	3.65	14590	-18.23	20240105	11580	3.02	20240419	17410	-31.48	20230419	11510	3.65	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
60	20240419	140813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11890	-320	5	-2.62	224678850	18944	191.90	12040	12300	11580	15870	8550	12210	11860.16	0.91	0	-602	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1856	38.60	1.19	12	0.12	308.00	9970.00	18190	20230418	-34.63	11510	20231016	3.30	14590	-18.51	20240105	11580	2.68	20240419	17410	-31.71	20230419	11510	3.30	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
61	20240419	130815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11750	-460	5	-3.77	191487380	16148	163.57	12040	12300	11580	15870	8550	12210	11858.27	0.91	0	-615	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1834	38.15	1.18	12	0.10	308.00	9970.00	18190	20230418	-35.40	11510	20231016	2.09	14590	-19.47	20240105	11580	1.47	20240419	17410	-32.51	20230419	11510	2.09	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
62	20240419	120811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11700	-510	5	-4.18	148581850	12508	126.70	12040	12300	11580	15870	8550	12210	11878.95	0.91	0	-556	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1826	37.99	1.17	12	0.08	308.00	9970.00	18190	20230418	-35.68	11510	20231016	1.65	14590	-19.81	20240105	11580	1.04	20240419	17410	-32.80	20230419	11510	1.65	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
63	20240419	110821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11960	-250	5	-2.05	66946820	5573	56.45	12040	12300	11940	15870	8550	12210	12012.71	0.91	0	-1078	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1867	38.83	1.20	12	0.04	308.00	9970.00	18190	20230418	-34.25	11510	20231016	3.91	14590	-18.03	20240105	11940	0.17	20240419	17410	-31.30	20230419	11510	3.91	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
64	20240419	100818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-60	5	-0.49	27792160	2310	23.40	12040	12300	12010	15870	8550	12210	12031.24	0.91	0	243	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1896	39.45	1.22	12	0.01	308.00	9970.00	18190	20230418	-33.21	11510	20231016	5.56	14590	-16.72	20240105	11950	1.67	20240307	17410	-30.21	20230419	11510	5.56	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
65	20240419	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	0	3	0.00	1150880	95	0.96	12040	12300	12040	15870	8550	12210	12114.53	0.91	0	-12	12876	12542	12336	12002	11796	12440	11900	82	3660	500	8790	10	1	15607500	1906	39.64	1.22	12	0.00	308.00	9970.00	18190	20230418	-32.88	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	17410	-29.87	20230419	11510	6.08	20231016	0.52	N	149950	500	81 억		141612	N	N	0	N	00	N
66	20240418	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	20	2	0.16	120855090	9871	84.58	12670	12670	12130	15840	8540	12190	12243.45	0.91	0	79	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1906	39.64	1.22	12	0.06	308.00	9970.00	18570	20230412	-34.25	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18190	-32.88	20230418	11510	6.08	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
67	20240418	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	60	2	0.49	117823440	9623	82.46	12670	12670	12130	15840	8540	12190	12243.94	0.91	0	50	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1912	39.77	1.23	12	0.06	308.00	9970.00	18570	20230412	-34.03	11510	20231016	6.43	14590	-16.04	20240105	11950	2.51	20240307	18190	-32.66	20230418	11510	6.43	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
68	20240418	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	20	2	0.16	92826030	7566	64.83	12670	12670	12150	15840	8540	12190	12268.84	0.91	0	-20	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1906	39.64	1.22	12	0.05	308.00	9970.00	18570	20230412	-34.25	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18190	-32.88	20230418	11510	6.08	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
69	20240418	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	100	2	0.82	75150370	6112	52.37	12670	12670	12150	15840	8540	12190	12295.54	0.91	0	-199	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1918	39.90	1.23	12	0.04	308.00	9970.00	18570	20230412	-33.82	11510	20231016	6.78	14590	-15.76	20240105	11950	2.85	20240307	18190	-32.44	20230418	11510	6.78	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
70	20240418	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	90	2	0.74	34585050	2783	23.85	12670	12670	12190	15840	8540	12190	12427.25	0.91	0	-634	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1917	39.87	1.23	12	0.02	308.00	9970.00	18570	20230412	-33.87	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18190	-32.49	20230418	11510	6.69	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
71	20240418	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	60	2	0.49	30071030	2414	20.69	12670	12670	12190	15840	8540	12190	12456.93	0.91	0	-374	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1912	39.77	1.23	12	0.02	308.00	9970.00	18570	20230412	-34.03	11510	20231016	6.43	14590	-16.04	20240105	11950	2.51	20240307	18190	-32.66	20230418	11510	6.43	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
72	20240418	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	170	2	1.39	19640720	1563	13.39	12670	12670	12190	15840	8540	12190	12566.04	0.91	0	-388	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1929	40.13	1.24	12	0.01	308.00	9970.00	18570	20230412	-33.44	11510	20231016	7.38	14590	-15.28	20240105	11950	3.43	20240307	18190	-32.05	20230418	11510	7.38	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
73	20240418	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12310	120	2	0.98	15793360	1250	10.71	12670	12670	12260	15840	8540	12190	12634.69	0.91	0	-259	12296	12242	12136	12082	11976	12270	12110	82	3650	500	8770	10	1	15607500	1921	39.97	1.23	12	0.01	308.00	9970.00	18570	20230412	-33.71	11510	20231016	6.95	14590	-15.63	20240105	11950	3.01	20240307	18190	-32.33	20230418	11510	6.95	20231016	0.53	N	149950	500	81 억		141533	N	N	0	N	00	N
74	20240417	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12190	90	2	0.74	140174070	11597	45.01	12100	12190	12030	15730	8470	12100	12087.10	0.89	0	2615	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1903	39.58	1.22	12	0.07	308.00	9970.00	18810	20230411	-35.19	11510	20231016	5.91	14590	-16.45	20240105	11950	2.01	20240307	18190	-32.99	20230418	11510	5.91	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
75	20240417	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	20	2	0.17	137749050	11398	44.23	12100	12190	12030	15730	8470	12100	12085.37	0.89	0	2624	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1892	39.35	1.22	12	0.07	308.00	9970.00	18810	20230411	-35.57	11510	20231016	5.30	14590	-16.93	20240105	11950	1.42	20240307	18190	-33.37	20230418	11510	5.30	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
76	20240417	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	80	2	0.66	121356160	10048	39.00	12100	12190	12030	15730	8470	12100	12077.64	0.89	0	2596	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1901	39.55	1.22	12	0.06	308.00	9970.00	18810	20230411	-35.25	11510	20231016	5.82	14590	-16.52	20240105	11950	1.92	20240307	18190	-33.04	20230418	11510	5.82	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
77	20240417	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	10	2	0.08	115858820	9595	37.24	12100	12190	12030	15730	8470	12100	12074.92	0.89	0	2377	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1890	39.32	1.21	12	0.06	308.00	9970.00	18810	20230411	-35.62	11510	20231016	5.21	14590	-17.00	20240105	11950	1.34	20240307	18190	-33.42	20230418	11510	5.21	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
78	20240417	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	10	2	0.08	111588060	9241	35.86	12100	12190	12030	15730	8470	12100	12075.32	0.89	0	2325	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1890	39.32	1.21	12	0.06	308.00	9970.00	18810	20230411	-35.62	11510	20231016	5.21	14590	-17.00	20240105	11950	1.34	20240307	18190	-33.42	20230418	11510	5.21	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
79	20240417	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	-50	5	-0.41	103661190	8584	33.31	12100	12190	12030	15730	8470	12100	12076.09	0.89	0	2325	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1881	39.12	1.21	12	0.05	308.00	9970.00	18810	20230411	-35.94	11510	20231016	4.69	14590	-17.41	20240105	11950	0.84	20240307	18190	-33.75	20230418	11510	4.69	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
80	20240417	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	40	2	0.33	78864600	6529	25.34	12100	12190	12030	15730	8470	12100	12079.12	0.89	0	2165	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1895	39.42	1.22	12	0.04	308.00	9970.00	18810	20230411	-35.46	11510	20231016	5.47	14590	-16.79	20240105	11950	1.59	20240307	18190	-33.26	20230418	11510	5.47	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
81	20240417	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	60	2	0.50	3388370	281	1.09	12100	12190	12040	15730	8470	12100	12058.26	0.89	0	29	12506	12302	12186	11982	11866	12245	11925	82	3630	500	8710	10	1	15607500	1898	39.48	1.22	12	0.00	308.00	9970.00	18810	20230411	-35.35	11510	20231016	5.65	14590	-16.66	20240105	11950	1.76	20240307	18190	-33.15	20230418	11510	5.65	20231016	0.54	N	149950	500	81 억		138918	N	N	0	N	00	N
82	20240416	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	-410	5	-3.28	312699700	25767	97.79	12370	12390	12070	16260	8760	12510	12135.67	0.90	0	-1910	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1889	39.29	1.21	12	0.17	308.00	9970.00	18810	20230411	-35.67	11510	20231016	5.13	14590	-17.07	20240105	11950	1.26	20240307	18190	-33.48	20230418	11510	5.13	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
83	20240416	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-330	5	-2.64	306132740	25225	95.73	12370	12390	12070	16260	8760	12510	12136.08	0.90	0	-1776	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1901	39.55	1.22	12	0.16	308.00	9970.00	18810	20230411	-35.25	11510	20231016	5.82	14590	-16.52	20240105	11950	1.92	20240307	18190	-33.04	20230418	11510	5.82	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
84	20240416	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	-390	5	-3.12	287957810	23726	90.05	12370	12390	12070	16260	8760	12510	12136.80	0.90	0	-1208	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1892	39.35	1.22	12	0.15	308.00	9970.00	18810	20230411	-35.57	11510	20231016	5.30	14590	-16.93	20240105	11950	1.42	20240307	18190	-33.37	20230418	11510	5.30	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
85	20240416	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	-360	5	-2.88	238210890	19612	74.43	12370	12390	12080	16260	8760	12510	12146.18	0.90	0	-1182	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1896	39.45	1.22	12	0.13	308.00	9970.00	18810	20230411	-35.41	11510	20231016	5.56	14590	-16.72	20240105	11950	1.67	20240307	18190	-33.21	20230418	11510	5.56	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
86	20240416	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	-360	5	-2.88	225588490	18569	70.47	12370	12390	12080	16260	8760	12510	12148.66	0.90	0	-1140	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1896	39.45	1.22	12	0.12	308.00	9970.00	18810	20230411	-35.41	11510	20231016	5.56	14590	-16.72	20240105	11950	1.67	20240307	18190	-33.21	20230418	11510	5.56	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
87	20240416	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	-380	5	-3.04	183803600	15119	57.38	12370	12390	12080	16260	8760	12510	12157.13	0.90	0	-1104	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1893	39.38	1.22	12	0.10	308.00	9970.00	18810	20230411	-35.51	11510	20231016	5.39	14590	-16.86	20240105	11950	1.51	20240307	18190	-33.32	20230418	11510	5.39	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
88	20240416	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	-220	5	-1.76	68314800	5591	21.22	12370	12390	12110	16260	8760	12510	12218.71	0.90	0	-340	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1918	39.90	1.23	12	0.04	308.00	9970.00	18810	20230411	-34.66	11510	20231016	6.78	14590	-15.76	20240105	11950	2.85	20240307	18190	-32.44	20230418	11510	6.78	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
89	20240416	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-130	5	-1.04	221880	18	0.07	12370	12380	12280	16260	8760	12510	12326.67	0.90	0	-11	12916	12712	12566	12362	12216	12640	12290	82	3750	500	9000	10	1	15607500	1932	40.19	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18190	-31.94	20230418	11510	7.56	20231016	0.51	N	149950	500	81 억		140828	N	N	0	N	00	N
90	20240415	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12510	-290	5	-2.27	331683940	26348	56.28	12700	12770	12420	16640	8960	12800	12588.57	0.90	0	834	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1952	40.62	1.25	12	0.17	308.00	9970.00	18810	20230411	-33.49	11510	20231016	8.69	14590	-14.26	20240105	11950	4.69	20240307	18190	-31.23	20230418	11510	8.69	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
91	20240415	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	-300	5	-2.34	329295450	26157	55.87	12700	12770	12420	16640	8960	12800	12589.18	0.90	0	876	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1951	40.58	1.25	12	0.17	308.00	9970.00	18810	20230411	-33.55	11510	20231016	8.60	14590	-14.32	20240105	11950	4.60	20240307	18190	-31.28	20230418	11510	8.60	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
92	20240415	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	-280	5	-2.19	322185910	25589	54.65	12700	12770	12420	16640	8960	12800	12590.79	0.90	0	905	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1954	40.65	1.26	12	0.16	308.00	9970.00	18810	20230411	-33.44	11510	20231016	8.77	14590	-14.19	20240105	11950	4.77	20240307	18190	-31.17	20230418	11510	8.77	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
93	20240415	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-370	5	-2.89	317705530	25231	53.89	12700	12770	12420	16640	8960	12800	12591.86	0.90	0	1239	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1940	40.36	1.25	12	0.16	308.00	9970.00	18810	20230411	-33.92	11510	20231016	7.99	14590	-14.80	20240105	11950	4.02	20240307	18190	-31.67	20230418	11510	7.99	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
94	20240415	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12510	-290	5	-2.27	294993780	23405	49.99	12700	12770	12500	16640	8960	12800	12603.87	0.90	0	1310	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1952	40.62	1.25	12	0.15	308.00	9970.00	18810	20230411	-33.49	11510	20231016	8.69	14590	-14.26	20240105	11950	4.69	20240307	18190	-31.23	20230418	11510	8.69	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
95	20240415	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	-300	5	-2.34	262221070	20786	44.40	12700	12770	12500	16640	8960	12800	12615.26	0.90	0	1632	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1951	40.58	1.25	12	0.13	308.00	9970.00	18810	20230411	-33.55	11510	20231016	8.60	14590	-14.32	20240105	11950	4.60	20240307	18190	-31.28	20230418	11510	8.60	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
96	20240415	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	-260	5	-2.03	218802430	17323	37.00	12700	12770	12500	16640	8960	12800	12630.74	0.90	0	1875	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1957	40.71	1.26	12	0.11	308.00	9970.00	18810	20230411	-33.33	11510	20231016	8.95	14590	-14.05	20240105	11950	4.94	20240307	18190	-31.06	20230418	11510	8.95	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
97	20240415	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12620	-180	5	-1.41	33039340	2623	5.60	12700	12770	12500	16640	8960	12800	12595.93	0.90	0	-178	13266	13032	12646	12412	12026	13150	12530	82	3840	500	9210	10	1	15607500	1970	40.97	1.27	12	0.02	308.00	9970.00	18810	20230411	-32.91	11510	20231016	9.64	14590	-13.50	20240105	11950	5.61	20240307	18190	-30.62	20230418	11510	9.64	20231016	0.51	N	149950	500	81 억		139956	N	N	0	N	00	N
98	20240412	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	510	2	4.15	596294840	46820	496.13	12290	12880	12260	15970	8610	12290	12735.90	0.86	0	5373	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	1998	41.56	1.28	12	0.30	308.00	9970.00	18810	20230411	-31.95	11510	20231016	11.21	14590	-12.27	20240105	11950	7.11	20240307	18570	-31.07	20230412	11510	11.21	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
99	20240412	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	550	2	4.48	579085540	45473	481.86	12290	12880	12260	15970	8610	12290	12734.71	0.86	0	5275	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	2004	41.69	1.29	12	0.29	308.00	9970.00	18810	20230411	-31.74	11510	20231016	11.56	14590	-11.99	20240105	11950	7.45	20240307	18570	-30.86	20230412	11510	11.56	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
100	20240412	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	540	2	4.39	533207610	41891	443.90	12290	12880	12260	15970	8610	12290	12728.45	0.86	0	5138	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	2002	41.66	1.29	12	0.27	308.00	9970.00	18810	20230411	-31.79	11510	20231016	11.47	14590	-12.06	20240105	11950	7.36	20240307	18570	-30.91	20230412	11510	11.47	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
101	20240412	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12720	430	2	3.50	381816370	30100	318.96	12290	12850	12260	15970	8610	12290	12684.93	0.86	0	3935	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	1985	41.30	1.28	12	0.19	308.00	9970.00	18810	20230411	-32.38	11510	20231016	10.51	14590	-12.82	20240105	11950	6.44	20240307	18570	-31.50	20230412	11510	10.51	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
102	20240412	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12690	400	2	3.25	354988500	27991	296.61	12290	12850	12260	15970	8610	12290	12682.24	0.86	0	3821	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	1981	41.20	1.27	12	0.18	308.00	9970.00	18810	20230411	-32.54	11510	20231016	10.25	14590	-13.02	20240105	11950	6.19	20240307	18570	-31.66	20230412	11510	10.25	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
103	20240412	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12680	390	2	3.17	332976690	26265	278.32	12290	12850	12260	15970	8610	12290	12677.58	0.86	0	3791	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	1979	41.17	1.27	12	0.17	308.00	9970.00	18810	20230411	-32.59	11510	20231016	10.17	14590	-13.09	20240105	11950	6.11	20240307	18570	-31.72	20230412	11510	10.17	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
104	20240412	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	320	2	2.60	77590240	6256	66.29	12290	12610	12260	15970	8610	12290	12402.53	0.86	0	-153	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	1968	40.94	1.26	12	0.04	308.00	9970.00	18810	20230411	-32.96	11510	20231016	9.56	14590	-13.57	20240105	11950	5.52	20240307	18570	-32.09	20230412	11510	9.56	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
105	20240412	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-30	5	-0.24	14247320	1161	12.30	12290	12290	12260	15970	8610	12290	12271.59	0.86	0	31	12643	12466	12233	12056	11823	12555	12145	82	3680	500	8840	10	1	15607500	1913	39.81	1.23	12	0.01	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18570	-33.98	20230412	11510	6.52	20231016	0.52	N	149950	500	81 억		134621	N	N	0	N	00	N
106	20240411	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	10	2	0.08	115269880	9437	73.46	12000	12410	12000	15960	8600	12280	12214.67	0.85	0	2393	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1918	39.90	1.23	12	0.06	308.00	9970.00	18810	20230411	-34.66	11510	20231016	6.78	14590	-15.76	20240105	11950	2.85	20240307	18810	-34.66	20230411	11510	6.78	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
107	20240411	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-20	5	-0.16	111511560	9130	71.07	12000	12410	12000	15960	8600	12280	12213.75	0.85	0	2421	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1913	39.81	1.23	12	0.06	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
108	20240411	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	100	2	0.81	103893290	8509	66.24	12000	12410	12000	15960	8600	12280	12209.81	0.85	0	2412	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1932	40.19	1.24	12	0.05	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18810	-34.18	20230411	11510	7.56	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
109	20240411	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-70	5	-0.57	30402490	2506	19.51	12000	12410	12000	15960	8600	12280	12131.88	0.85	0	-448	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1906	39.64	1.22	12	0.02	308.00	9970.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
110	20240411	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	-120	5	-0.98	29355030	2420	18.84	12000	12410	12000	15960	8600	12280	12130.18	0.85	0	-466	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1898	39.48	1.22	12	0.02	308.00	9970.00	18810	20230411	-35.35	11510	20231016	5.65	14590	-16.66	20240105	11950	1.76	20240307	18810	-35.35	20230411	11510	5.65	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
111	20240411	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12190	-90	5	-0.73	27250760	2247	17.49	12000	12410	12000	15960	8600	12280	12127.62	0.85	0	-615	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1903	39.58	1.22	12	0.01	308.00	9970.00	18810	20230411	-35.19	11510	20231016	5.91	14590	-16.45	20240105	11950	2.01	20240307	18810	-35.19	20230411	11510	5.91	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
112	20240411	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	-110	5	-0.90	15357520	1269	9.88	12000	12410	12000	15960	8600	12280	12102.06	0.85	0	-590	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1899	39.51	1.22	12	0.01	308.00	9970.00	18810	20230411	-35.30	11510	20231016	5.73	14590	-16.59	20240105	11950	1.84	20240307	18810	-35.30	20230411	11510	5.73	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
113	20240411	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	10	2	0.08	6533000	543	4.23	12000	12410	12000	15960	8600	12280	12031.31	0.85	0	-21	12920	12600	12380	12060	11840	12490	11950	82	3680	500	8840	10	1	15607500	1918	39.90	1.23	12	0.00	308.00	9970.00	18810	20230411	-34.66	11510	20231016	6.78	14590	-15.76	20240105	11950	2.85	20240307	18810	-34.66	20230411	11510	6.78	20231016	0.52	N	149950	500	81 억		132228	N	N	0	N	00	N
114	20240409	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-240	5	-1.92	157610950	12846	31.76	12700	12700	12160	16270	8770	12520	12269.26	0.85	0	-773	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1917	39.87	1.23	12	0.08	308.00	9970.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18810	-34.72	20230411	11510	6.69	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
115	20240409	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-310	5	-2.48	146259010	11920	29.47	12700	12700	12160	16270	8770	12520	12270.05	0.85	0	-509	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1906	39.64	1.22	12	0.08	308.00	9970.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
116	20240409	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-240	5	-1.92	112883690	9181	22.70	12700	12700	12180	16270	8770	12520	12295.36	0.85	0	-345	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1917	39.87	1.23	12	0.06	308.00	9970.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18810	-34.72	20230411	11510	6.69	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
117	20240409	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	-250	5	-2.00	111034170	9030	22.32	12700	12700	12180	16270	8770	12520	12296.14	0.85	0	-255	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1915	39.84	1.23	12	0.06	308.00	9970.00	18810	20230411	-34.77	11510	20231016	6.60	14590	-15.90	20240105	11950	2.68	20240307	18810	-34.77	20230411	11510	6.60	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
118	20240409	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-260	5	-2.08	72784700	5895	14.57	12700	12700	12190	16270	8770	12520	12346.85	0.85	0	-631	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1913	39.81	1.23	12	0.04	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
119	20240409	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12370	-150	5	-1.20	40259150	3235	8.00	12700	12700	12210	16270	8770	12520	12444.87	0.85	0	-685	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1931	40.16	1.24	12	0.02	308.00	9970.00	18810	20230411	-34.24	11510	20231016	7.47	14590	-15.22	20240105	11950	3.51	20240307	18810	-34.24	20230411	11510	7.47	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
120	20240409	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	-200	5	-1.60	32367750	2596	6.42	12700	12700	12210	16270	8770	12520	12468.32	0.85	0	-592	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1923	40.00	1.24	12	0.02	308.00	9970.00	18810	20230411	-34.50	11510	20231016	7.04	14590	-15.56	20240105	11950	3.10	20240307	18810	-34.50	20230411	11510	7.04	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
121	20240409	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-40	5	-0.32	13916250	1100	2.72	12700	12700	12390	16270	8770	12520	12651.14	0.85	0	-619	13320	12920	12690	12290	12060	12805	12175	82	3750	500	9010	10	1	15607500	1948	40.52	1.25	12	0.01	308.00	9970.00	18810	20230411	-33.65	11510	20231016	8.43	14590	-14.46	20240105	11950	4.44	20240307	18810	-33.65	20230411	11510	8.43	20231016	0.50	N	149950	500	81 억		133001	N	N	0	N	00	N
122	20240408	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	-30	5	-0.24	512803080	40347	55.45	13090	13090	12460	16310	8790	12550	12711.30	0.90	0	-7218	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1954	40.65	1.26	12	0.26	308.00	9970.00	18810	20230411	-33.44	11510	20231016	8.77	14590	-14.19	20240105	11950	4.77	20240307	18810	-33.44	20230411	11510	8.77	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
123	20240408	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12530	-20	5	-0.16	490168620	38540	52.96	13090	13090	12460	16310	8790	12550	12720.08	0.90	0	-7218	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1956	40.68	1.26	12	0.25	308.00	9970.00	18810	20230411	-33.39	11510	20231016	8.86	14590	-14.12	20240105	11950	4.85	20240307	18810	-33.39	20230411	11510	8.86	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
124	20240408	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12620	70	2	0.56	463310980	36401	50.02	13090	13090	12460	16310	8790	12550	12729.81	0.90	0	-7216	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1970	40.97	1.27	12	0.23	308.00	9970.00	18810	20230411	-32.91	11510	20231016	9.64	14590	-13.50	20240105	11950	5.61	20240307	18810	-32.91	20230411	11510	9.64	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
125	20240408	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12640	90	2	0.72	406757910	31894	43.83	13090	13090	12500	16310	8790	12550	12755.82	0.90	0	-7063	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1973	41.04	1.27	12	0.20	308.00	9970.00	18810	20230411	-32.80	11510	20231016	9.82	14590	-13.37	20240105	11950	5.77	20240307	18810	-32.80	20230411	11510	9.82	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
126	20240408	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12620	70	2	0.56	402539630	31560	43.37	13090	13090	12500	16310	8790	12550	12757.18	0.90	0	-7015	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1970	40.97	1.27	12	0.20	308.00	9970.00	18810	20230411	-32.91	11510	20231016	9.64	14590	-13.50	20240105	11950	5.61	20240307	18810	-32.91	20230411	11510	9.64	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
127	20240408	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	60	2	0.48	395464790	30999	42.60	13090	13090	12500	16310	8790	12550	12759.85	0.90	0	-7015	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1968	40.94	1.26	12	0.20	308.00	9970.00	18810	20230411	-32.96	11510	20231016	9.56	14590	-13.57	20240105	11950	5.52	20240307	18810	-32.96	20230411	11510	9.56	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
128	20240408	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12600	50	2	0.40	365751890	28637	39.35	13090	13090	12500	16310	8790	12550	12774.92	0.90	0	-6672	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1967	40.91	1.26	12	0.18	308.00	9970.00	18810	20230411	-33.01	11510	20231016	9.47	14590	-13.64	20240105	11950	5.44	20240307	18810	-33.01	20230411	11510	9.47	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
129	20240408	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12750	200	2	1.59	171493380	13335	18.33	13090	13090	12650	16310	8790	12550	12869.28	0.90	0	-4704	13470	13010	12540	12080	11610	13240	12310	82	3760	500	9030	10	1	15607500	1990	41.40	1.28	12	0.09	308.00	9970.00	18810	20230411	-32.22	11510	20231016	10.77	14590	-12.61	20240105	11950	6.69	20240307	18810	-32.22	20230411	11510	10.77	20231016	0.53	N	149950	500	81 억		140186	N	N	0	N	00	N
130	20240405	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	140	2	1.13	844173740	66475	260.64	12340	13000	12070	16130	8690	12410	12700.42	0.94	0	-6597	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	1959	40.75	1.26	12	0.43	308.00	9970.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	11950	5.02	20240307	18810	-33.28	20230411	11510	9.04	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
131	20240405	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12710	300	2	2.42	788478020	62066	243.35	12340	13000	12070	16130	8690	12410	12703.86	0.94	0	-6774	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	1984	41.27	1.27	12	0.40	308.00	9970.00	18810	20230411	-32.43	11510	20231016	10.43	14590	-12.89	20240105	11950	6.36	20240307	18810	-32.43	20230411	11510	10.43	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
132	20240405	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	520	2	4.19	289791120	22975	90.08	12340	12950	12070	16130	8690	12410	12613.32	0.94	0	-5362	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	2018	41.98	1.30	12	0.15	308.00	9970.00	18810	20230411	-31.26	11510	20231016	12.34	14590	-11.38	20240105	11950	8.20	20240307	18810	-31.26	20230411	11510	12.34	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
133	20240405	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	-170	5	-1.37	83267730	6782	26.59	12340	12450	12070	16130	8690	12410	12277.75	0.94	0	-1083	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	1910	39.74	1.23	12	0.04	308.00	9970.00	18810	20230411	-34.93	11510	20231016	6.34	14590	-16.11	20240105	11950	2.43	20240307	18810	-34.93	20230411	11510	6.34	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
134	20240405	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	-160	5	-1.29	81068090	6602	25.89	12340	12450	12070	16130	8690	12410	12279.32	0.94	0	-1051	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	1912	39.77	1.23	12	0.04	308.00	9970.00	18810	20230411	-34.88	11510	20231016	6.43	14590	-16.04	20240105	11950	2.51	20240307	18810	-34.88	20230411	11510	6.43	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
135	20240405	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-150	5	-1.21	75464100	6142	24.08	12340	12450	12070	16130	8690	12410	12286.57	0.94	0	-1048	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	1913	39.81	1.23	12	0.04	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
136	20240405	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-30	5	-0.24	56878330	4619	18.11	12340	12450	12070	16130	8690	12410	12313.99	0.94	0	-1003	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	1932	40.19	1.24	12	0.03	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18810	-34.18	20230411	11510	7.56	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
137	20240405	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	-70	5	-0.56	4377460	360	1.41	12340	12410	12070	16130	8690	12410	12159.61	0.94	0	159	12723	12566	12293	12136	11863	12645	12215	82	3720	500	8930	10	1	15607500	1926	40.06	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.40	11510	20231016	7.21	14590	-15.42	20240105	11950	3.26	20240307	18810	-34.40	20230411	11510	7.21	20231016	0.53	N	149950	500	81 억		146821	N	N	0	N	00	N
138	20240404	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	220	2	1.80	310480790	25432	610.76	12280	12450	12020	15840	8540	12190	12208.27	0.96	0	-2525	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1937	40.29	1.24	12	0.16	308.00	9970.00	18810	20230411	-34.02	11510	20231016	7.82	14590	-14.94	20240105	11950	3.85	20240307	18810	-34.02	20230411	11510	7.82	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
139	20240404	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	240	2	1.97	305357480	25014	600.72	12280	12450	12020	15840	8540	12190	12207.46	0.96	0	-2543	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1940	40.36	1.25	12	0.16	308.00	9970.00	18810	20230411	-33.92	11510	20231016	7.99	14590	-14.80	20240105	11950	4.02	20240307	18810	-33.92	20230411	11510	7.99	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
140	20240404	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	210	2	1.72	294308900	24123	579.32	12280	12440	12020	15840	8540	12190	12200.34	0.96	0	-2134	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1935	40.26	1.24	12	0.15	308.00	9970.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	11950	3.77	20240307	18810	-34.08	20230411	11510	7.73	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
141	20240404	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	20	2	0.16	214460360	17576	422.09	12280	12440	12060	15840	8540	12190	12201.89	0.96	0	-1902	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1906	39.64	1.22	12	0.11	308.00	9970.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
142	20240404	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	190	2	1.56	166451980	13662	328.10	12280	12440	12060	15840	8540	12190	12183.57	0.96	0	-1223	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1932	40.19	1.24	12	0.09	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18810	-34.18	20230411	11510	7.56	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
143	20240404	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12090	-100	5	-0.82	89205010	7340	176.27	12280	12280	12090	15840	8540	12190	12153.27	0.96	0	-895	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1887	39.25	1.21	12	0.05	308.00	9970.00	18810	20230411	-35.73	11510	20231016	5.04	14590	-17.14	20240105	11950	1.17	20240307	18810	-35.73	20230411	11510	5.04	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
144	20240404	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	-20	5	-0.16	5165260	424	10.18	12280	12280	12170	15840	8540	12190	12182.22	0.96	0	-24	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1899	39.51	1.22	12	0.00	308.00	9970.00	18810	20230411	-35.30	11510	20231016	5.73	14590	-16.59	20240105	11950	1.84	20240307	18810	-35.30	20230411	11510	5.73	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
145	20240404	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	90	2	0.74	12280	1	0.02	12280	12280	12280	15840	8540	12190	12280.00	0.96	0	-1	12410	12300	12230	12120	12050	12265	12085	82	3650	500	8770	10	1	15607500	1917	39.87	1.23	12	0.00	308.00	9970.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18810	-34.72	20230411	11510	6.69	20231016	0.54	N	149950	500	81 억		149346	N	N	0	N	00	N
146	20240403	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12190	-140	5	-1.14	50941840	4164	33.55	12330	12340	12160	16020	8640	12330	12233.87	0.97	0	-1675	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1903	39.58	1.22	12	0.03	308.00	9970.00	18810	20230411	-35.19	11510	20231016	5.91	14590	-16.45	20240105	11950	2.01	20240307	18810	-35.19	20230411	11510	5.91	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
147	20240403	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-150	5	-1.22	48286670	3946	31.79	12330	12340	12160	16020	8640	12330	12236.87	0.97	0	-1458	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1901	39.55	1.22	12	0.03	308.00	9970.00	18810	20230411	-35.25	11510	20231016	5.82	14590	-16.52	20240105	11950	1.92	20240307	18810	-35.25	20230411	11510	5.82	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
148	20240403	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	-80	5	-0.65	28294460	2308	18.60	12330	12340	12230	16020	8640	12330	12259.30	0.97	0	-220	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1912	39.77	1.23	12	0.01	308.00	9970.00	18810	20230411	-34.88	11510	20231016	6.43	14590	-16.04	20240105	11950	2.51	20240307	18810	-34.88	20230411	11510	6.43	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
149	20240403	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-70	5	-0.57	8269040	674	5.43	12330	12340	12250	16020	8640	12330	12268.61	0.97	0	-124	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1913	39.81	1.23	12	0.00	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
150	20240403	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-70	5	-0.57	4860760	396	3.19	12330	12340	12250	16020	8640	12330	12274.65	0.97	0	-79	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1913	39.81	1.23	12	0.00	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
151	20240403	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-70	5	-0.57	2752140	224	1.80	12330	12340	12260	16020	8640	12330	12286.34	0.97	0	-45	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1913	39.81	1.23	12	0.00	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
152	20240403	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	10	2	0.08	998820	81	0.65	12330	12340	12320	16020	8640	12330	12331.11	0.97	0	-16	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1926	40.06	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.40	11510	20231016	7.21	14590	-15.42	20240105	11950	3.26	20240307	18810	-34.40	20230411	11510	7.21	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
153	20240403	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	0	3	0.00	49320	4	0.03	12330	12330	12330	16020	8640	12330	12330.00	0.97	0	-4	12650	12490	12370	12210	12090	12430	12150	82	3690	500	8870	10	1	15607500	1924	40.03	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	11950	3.18	20240307	18810	-34.45	20230411	11510	7.12	20231016	0.55	N	149950	500	81 억		151017	N	N	0	N	00	N
154	20240402	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-220	5	-1.75	152703230	12401	217.41	12530	12530	12250	16310	8790	12550	12313.78	0.97	0	-938	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1924	40.03	1.24	12	0.08	308.00	9970.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	11950	3.18	20240307	18810	-34.45	20230411	11510	7.12	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
155	20240402	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	-190	5	-1.51	147159830	11952	209.54	12530	12530	12250	16310	8790	12550	12312.57	0.97	0	-870	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1929	40.13	1.24	12	0.08	308.00	9970.00	18810	20230411	-34.29	11510	20231016	7.38	14590	-15.28	20240105	11950	3.43	20240307	18810	-34.29	20230411	11510	7.38	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
156	20240402	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-220	5	-1.75	115750730	9405	164.88	12530	12530	12250	16310	8790	12550	12307.36	0.97	0	-740	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1924	40.03	1.24	12	0.06	308.00	9970.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	11950	3.18	20240307	18810	-34.45	20230411	11510	7.12	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
157	20240402	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-270	5	-2.15	69924600	5674	99.47	12530	12530	12250	16310	8790	12550	12323.69	0.97	0	-635	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1917	39.87	1.23	12	0.04	308.00	9970.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18810	-34.72	20230411	11510	6.69	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
158	20240402	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-290	5	-2.31	57296670	4645	81.43	12530	12530	12250	16310	8790	12550	12335.13	0.97	0	-579	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1913	39.81	1.23	12	0.03	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
159	20240402	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	-160	5	-1.27	26459590	2134	37.41	12530	12530	12330	16310	8790	12550	12399.06	0.97	0	-597	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1934	40.23	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.13	11510	20231016	7.65	14590	-15.08	20240105	11950	3.68	20240307	18810	-34.13	20230411	11510	7.65	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
160	20240402	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12370	-180	5	-1.43	11589860	931	16.32	12530	12530	12370	16310	8790	12550	12448.83	0.97	0	-93	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1931	40.16	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.24	11510	20231016	7.47	14590	-15.22	20240105	11950	3.51	20240307	18810	-34.24	20230411	11510	7.47	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
161	20240402	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12530	-20	5	-0.16	125160	10	0.18	12530	12530	12460	16310	8790	12550	12516.00	0.97	0	2	12796	12672	12476	12352	12156	12735	12415	82	3760	500	9030	10	1	15607500	1956	40.68	1.26	12	0.00	308.00	9970.00	18810	20230411	-33.39	11510	20231016	8.86	14590	-14.12	20240105	11950	4.85	20240307	18810	-33.39	20230411	11510	8.86	20231016	0.55	N	149950	500	81 억		151955	N	N	0	N	00	N
162	20240401	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	210	2	1.70	71359190	5704	151.86	12390	12600	12280	16040	8640	12340	12510.37	0.98	0	-529	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1959	40.75	1.26	12	0.04	308.00	9970.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	11950	5.02	20240307	18810	-33.28	20230411	11510	9.04	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N
163	20240401	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	200	2	1.62	67046020	5359	142.68	12390	12600	12280	16040	8640	12340	12510.92	0.98	0	-670	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1957	40.71	1.26	12	0.03	308.00	9970.00	18810	20230411	-33.33	11510	20231016	8.95	14590	-14.05	20240105	11950	4.94	20240307	18810	-33.33	20230411	11510	8.95	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N
164	20240401	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	200	2	1.62	35844700	2858	76.09	12390	12600	12280	16040	8640	12340	12541.88	0.98	0	-820	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1957	40.71	1.26	12	0.02	308.00	9970.00	18810	20230411	-33.33	11510	20231016	8.95	14590	-14.05	20240105	11950	4.94	20240307	18810	-33.33	20230411	11510	8.95	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N
165	20240401	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	130	2	1.05	35581350	2837	75.53	12390	12600	12280	16040	8640	12340	12541.89	0.98	0	-840	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1946	40.49	1.25	12	0.02	308.00	9970.00	18810	20230411	-33.71	11510	20231016	8.34	14590	-14.53	20240105	11950	4.35	20240307	18810	-33.71	20230411	11510	8.34	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N
166	20240401	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12590	250	2	2.03	31526640	2512	66.88	12390	12600	12280	16040	8640	12340	12550.41	0.98	0	-834	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1965	40.88	1.26	12	0.02	308.00	9970.00	18810	20230411	-33.07	11510	20231016	9.38	14590	-13.71	20240105	11950	5.36	20240307	18810	-33.07	20230411	11510	9.38	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N
167	20240401	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12580	240	2	1.94	13875370	1110	29.55	12390	12580	12280	16040	8640	12340	12500.33	0.98	0	-256	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1963	40.84	1.26	12	0.01	308.00	9970.00	18810	20230411	-33.12	11510	20231016	9.30	14590	-13.78	20240105	11950	5.27	20240307	18810	-33.12	20230411	11510	9.30	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N
168	20240401	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	120	2	0.97	3971460	321	8.55	12390	12460	12280	16040	8640	12340	12372.15	0.98	0	-12	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1945	40.45	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N
169	20240401	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	40	2	0.32	49330	4	0.11	12390	12390	12280	16040	8640	12340	12332.50	0.98	0	-3	12573	12456	12373	12256	12173	12415	12215	82	3700	500	8880	10	1	15607500	1932	40.19	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18810	-34.18	20230411	11510	7.56	20231016	0.55	N	149950	500	81 억		152484	N	N	0	N	00	N