KissMeData/079960/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	160659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	50	2	0.25	1609880960	79951	132.07	20500	20550	19930	26350	14250	20300	20135.84	7.91	0	29374	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1600	3.41	0.49	12	1.02	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
3	20240430	150709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	0	3	0.00	1573408410	78150	129.09	20500	20550	19930	26350	14250	20300	20133.18	7.91	0	29534	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1596	3.40	0.49	12	0.99	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
4	20240430	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	50	2	0.25	1490756560	74076	122.36	20500	20550	19930	26350	14250	20300	20124.69	7.91	0	28008	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1600	3.41	0.49	12	0.94	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
5	20240430	130708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-200	5	-0.99	1189262660	59165	97.73	20500	20550	19930	26350	14250	20300	20100.78	7.91	0	16082	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1580	3.36	0.48	12	0.75	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
6	20240430	120708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	50	2	0.25	128408650	6287	10.39	20500	20550	20300	26350	14250	20300	20424.49	7.91	0	426	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1600	3.41	0.49	12	0.08	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
7	20240430	110706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20500	200	2	0.99	92585000	4526	7.48	20500	20550	20400	26350	14250	20300	20456.29	7.91	0	246	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1611	3.43	0.49	12	0.06	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
8	20240430	100707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20500	200	2	0.99	67164550	3283	5.42	20500	20550	20400	26350	14250	20300	20458.33	7.91	0	216	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1611	3.43	0.49	12	0.04	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
9	20240430	090717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20550	250	2	1.23	15352400	750	1.24	20500	20550	20400	26350	14250	20300	20470.09	7.91	0	10	21033	20666	20333	19966	19633	20500	19800	39	6050	500	15020	50	1	7860000	1615	3.44	0.50	12	0.01	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.92	N	079960	500	39 억		621420	N	N	0	N	00	N
10	20240429	160656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	-100	5	-0.49	1224021900	60446	195.02	20500	20700	20000	26500	14300	20400	20249.63	7.78	0	9855	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1596	3.40	0.49	12	0.77	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
11	20240429	150707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	-50	5	-0.25	1192256850	58884	189.98	20500	20700	20000	26500	14300	20400	20247.34	7.78	0	10446	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1600	3.41	0.49	12	0.75	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
12	20240429	140641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-250	5	-1.23	1110670550	54838	176.93	20500	20700	20000	26500	14300	20400	20253.45	7.78	0	8013	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1584	3.37	0.49	12	0.70	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
13	20240429	130706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20550	150	2	0.74	356332150	17377	56.06	20500	20700	20150	26500	14300	20400	20506.45	7.78	0	-513	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1615	3.44	0.50	12	0.22	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
14	20240429	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20600	200	2	0.98	336012000	16388	52.87	20500	20700	20150	26500	14300	20400	20504.05	7.78	0	65	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1619	3.45	0.50	12	0.21	5975.00	41506.00	25300	20230824	-18.58	15690	20230515	31.29	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	15690	31.29	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
15	20240429	110643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20550	150	2	0.74	257337350	12568	40.55	20500	20700	20150	26500	14300	20400	20476.09	7.78	0	227	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1615	3.44	0.50	12	0.16	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
16	20240429	100706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20650	250	2	1.23	184815100	9023	29.11	20500	20700	20150	26500	14300	20400	20483.41	7.78	0	-267	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1623	3.46	0.50	12	0.11	5975.00	41506.00	25300	20230824	-18.38	15690	20230515	31.61	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	15690	31.61	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
17	20240429	090706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20550	150	2	0.74	13296300	649	2.09	20500	20650	20450	26500	14300	20400	20499.65	7.78	0	-79	21153	20776	20323	19946	19493	20965	20135	39	6100	500	15090	50	1	7860000	1615	3.44	0.50	12	0.01	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.95	N	079960	500	39 억		611249	N	N	0	N	00	N
18	20240426	160703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20400	300	2	1.49	620145430	30714	168.51	20100	20700	19870	26100	14100	20100	20188.90	7.73	0	4271	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	50	1	7860000	1603	3.41	0.49	12	0.39	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
19	20240426	150705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20450	350	2	1.74	554072330	27476	150.74	20100	20700	19870	26100	14100	20100	20165.79	7.73	0	4409	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	50	1	7860000	1607	3.42	0.49	12	0.35	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
20	20240426	140702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20550	450	2	2.24	442442330	22047	120.96	20100	20550	19870	26100	14100	20100	20068.08	7.73	0	5086	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	50	1	7860000	1615	3.44	0.50	12	0.28	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
21	20240426	130703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-100	5	-0.50	303478830	15202	83.40	20100	20250	19870	26100	14100	20100	19962.68	7.73	0	1324	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	50	1	7860000	1572	3.35	0.48	12	0.19	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
22	20240426	120702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-100	5	-0.50	285564020	14306	78.49	20100	20250	19870	26100	14100	20100	19960.70	7.73	0	602	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	50	1	7860000	1572	3.35	0.48	12	0.18	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
23	20240426	110702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19910	-190	5	-0.95	140111930	7005	38.43	20100	20250	19900	26100	14100	20100	20001.07	7.73	0	-1464	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	10	1	7860000	1565	3.33	0.48	12	0.09	5975.00	41506.00	25300	20230824	-21.30	15690	20230515	26.90	22850	-12.87	20240401	17780	11.98	20240118	25300	-21.30	20230824	15690	26.90	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
24	20240426	100701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-50	5	-0.25	53012600	2640	14.48	20100	20250	20000	26100	14100	20100	20080.19	7.73	0	-470	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	50	1	7860000	1576	3.36	0.48	12	0.03	5975.00	41506.00	25300	20230824	-20.75	15690	20230515	27.79	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	15690	27.79	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
25	20240426	090705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	100	2	0.50	4527800	225	1.23	20100	20250	20100	26100	14100	20100	20129.44	7.73	0	-15	20606	20352	20146	19892	19686	20330	19870	39	6000	500	14870	50	1	7860000	1588	3.38	0.49	12	0.00	5975.00	41506.00	25300	20230824	-20.16	15690	20230515	28.74	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	15690	28.74	20230515	2.97	N	079960	500	39 억		607951	N	N	0	N	00	N
26	20240425	160657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-50	5	-0.25	367270690	18226	64.23	20100	20400	19940	26150	14150	20150	20150.95	7.78	0	-3770	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1580	3.36	0.48	12	0.23	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
27	20240425	150702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	50	2	0.25	326952040	16215	57.14	20100	20400	19940	26150	14150	20150	20163.55	7.78	0	-3506	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1588	3.38	0.49	12	0.21	5975.00	41506.00	25300	20230824	-20.16	15690	20230515	28.74	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	15690	28.74	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
28	20240425	140659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-100	5	-0.50	299415240	14842	52.30	20100	20400	19940	26150	14150	20150	20173.51	7.78	0	-3371	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1576	3.36	0.48	12	0.19	5975.00	41506.00	25300	20230824	-20.75	15690	20230515	27.79	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	15690	27.79	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
29	20240425	130701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	0	3	0.00	237987290	11773	41.49	20100	20400	19940	26150	14150	20150	20214.67	7.78	0	-3488	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1584	3.37	0.49	12	0.15	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
30	20240425	120658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20250	100	2	0.50	204246240	10101	35.60	20100	20400	19940	26150	14150	20150	20220.40	7.78	0	-3106	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1592	3.39	0.49	12	0.13	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
31	20240425	110700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	150	2	0.74	187432240	9269	32.66	20100	20400	19940	26150	14150	20150	20221.41	7.78	0	-2490	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1596	3.40	0.49	12	0.12	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
32	20240425	100659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	150	2	0.74	113204390	5600	19.73	20100	20400	19940	26150	14150	20150	20215.07	7.78	0	-1770	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1596	3.40	0.49	12	0.07	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
33	20240425	090702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	0	3	0.00	27801140	1391	4.90	20100	20150	19940	26150	14150	20150	19986.44	7.78	0	25	20523	20336	20013	19826	19503	20430	19920	39	6000	500	14910	50	1	7860000	1584	3.37	0.49	12	0.02	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.98	N	079960	500	39 억		611775	N	N	0	N	00	N
34	20240424	160647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	650	2	3.33	561425580	28156	153.90	19700	20200	19690	25350	13650	19500	19939.61	7.67	0	7096	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	50	1	7860000	1584	3.37	0.49	12	0.36	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
35	20240424	150656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	650	2	3.33	544467380	27314	149.30	19700	20200	19690	25350	13650	19500	19933.64	7.67	0	6760	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	50	1	7860000	1584	3.37	0.49	12	0.35	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
36	20240424	140656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	600	2	3.08	493920580	24799	135.55	19700	20200	19690	25350	13650	19500	19916.96	7.67	0	5776	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	50	1	7860000	1580	3.36	0.48	12	0.32	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
37	20240424	130701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	490	2	2.51	303542440	15301	83.63	19700	20000	19690	25350	13650	19500	19838.08	7.67	0	5078	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	10	1	7860000	1571	3.35	0.48	12	0.19	5975.00	41506.00	25300	20230824	-20.99	15690	20230515	27.41	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	15690	27.41	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
38	20240424	120657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19880	380	2	1.95	234501440	11837	64.70	19700	19890	19690	25350	13650	19500	19810.88	7.67	0	3432	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	10	1	7860000	1563	3.33	0.48	12	0.15	5975.00	41506.00	25300	20230824	-21.42	15690	20230515	26.70	22850	-13.00	20240401	17780	11.81	20240118	25300	-21.42	20230824	15690	26.70	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
39	20240424	110656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19750	250	2	1.28	167318820	8447	46.17	19700	19890	19690	25350	13650	19500	19808.08	7.67	0	1808	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	10	1	7860000	1552	3.31	0.48	12	0.11	5975.00	41506.00	25300	20230824	-21.94	15690	20230515	25.88	22850	-13.57	20240401	17780	11.08	20240118	25300	-21.94	20230824	15690	25.88	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
40	20240424	100655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19810	310	2	1.59	129334440	6525	35.67	19700	19890	19690	25350	13650	19500	19821.37	7.67	0	2055	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	10	1	7860000	1557	3.32	0.48	12	0.08	5975.00	41506.00	25300	20230824	-21.70	15690	20230515	26.26	22850	-13.30	20240401	17780	11.42	20240118	25300	-21.70	20230824	15690	26.26	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
41	20240424	090657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19760	260	2	1.33	8328950	422	2.31	19700	19760	19690	25350	13650	19500	19736.85	7.67	0	16	19960	19730	19550	19320	19140	19640	19230	39	5850	500	14430	10	1	7860000	1553	3.31	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.90	15690	20230515	25.94	22850	-13.52	20240401	17780	11.14	20240118	25300	-21.90	20230824	15690	25.94	20230515	2.97	N	079960	500	39 억		603019	N	N	0	N	00	N
42	20240423	160633	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19500	0	3	0.00	356605820	18267	56.54	19620	19780	19370	25350	13650	19500	19521.86	7.74	0	-3366	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1533	3.26	0.47	12	0.23	5975.00	41506.00	25300	20230824	-22.92	15690	20230515	24.28	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	15690	24.28	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
43	20240423	150654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19430	-70	5	-0.36	331629800	16983	52.56	19620	19780	19370	25350	13650	19500	19527.16	7.74	0	-3550	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1527	3.25	0.47	12	0.22	5975.00	41506.00	25300	20230824	-23.20	15690	20230515	23.84	22850	-14.97	20240401	17780	9.28	20240118	25300	-23.20	20230824	15690	23.84	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
44	20240423	140653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19400	-100	5	-0.51	268784040	13754	42.57	19620	19780	19370	25350	13650	19500	19542.25	7.74	0	-4919	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1525	3.25	0.47	12	0.17	5975.00	41506.00	25300	20230824	-23.32	15690	20230515	23.65	22850	-15.10	20240401	17780	9.11	20240118	25300	-23.32	20230824	15690	23.65	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
45	20240423	130652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19420	-80	5	-0.41	219878440	11234	34.77	19620	19780	19380	25350	13650	19500	19572.59	7.74	0	-4764	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1526	3.25	0.47	12	0.14	5975.00	41506.00	25300	20230824	-23.24	15690	20230515	23.77	22850	-15.01	20240401	17780	9.22	20240118	25300	-23.24	20230824	15690	23.77	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
46	20240423	120652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19450	-50	5	-0.26	205535810	10496	32.49	19620	19780	19380	25350	13650	19500	19582.30	7.74	0	-4675	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1529	3.26	0.47	12	0.13	5975.00	41506.00	25300	20230824	-23.12	15690	20230515	23.96	22850	-14.88	20240401	17780	9.39	20240118	25300	-23.12	20230824	15690	23.96	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
47	20240423	110654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19480	-20	5	-0.10	176648490	9013	27.90	19620	19780	19380	25350	13650	19500	19599.30	7.74	0	-4304	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1531	3.26	0.47	12	0.11	5975.00	41506.00	25300	20230824	-23.00	15690	20230515	24.16	22850	-14.75	20240401	17780	9.56	20240118	25300	-23.00	20230824	15690	24.16	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
48	20240423	100653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19700	200	2	1.03	54398100	2765	8.56	19620	19780	19510	25350	13650	19500	19673.82	7.74	0	-376	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1548	3.30	0.47	12	0.04	5975.00	41506.00	25300	20230824	-22.13	15690	20230515	25.56	22850	-13.79	20240401	17780	10.80	20240118	25300	-22.13	20230824	15690	25.56	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
49	20240423	090653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19680	180	2	0.92	4714960	240	0.74	19620	19690	19510	25350	13650	19500	19645.67	7.74	0	-52	19900	19700	19500	19300	19100	19700	19300	39	5850	500	14430	10	1	7860000	1547	3.29	0.47	12	0.00	5975.00	41506.00	25300	20230824	-22.21	15690	20230515	25.43	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	15690	25.43	20230515	2.99	N	079960	500	39 억		608690	N	N	0	N	00	N
50	20240422	160650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19500	0	3	0.00	627320550	32224	80.30	19500	19700	19300	25350	13650	19500	19467.44	7.78	0	-1312	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1533	3.26	0.47	12	0.41	5975.00	41506.00	25300	20230824	-22.92	15690	20230515	24.28	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	15690	24.28	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
51	20240422	150650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19540	40	2	0.21	608186720	31243	77.85	19500	19700	19300	25350	13650	19500	19466.34	7.78	0	-1162	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1536	3.27	0.47	12	0.40	5975.00	41506.00	25300	20230824	-22.77	15690	20230515	24.54	22850	-14.49	20240401	17780	9.90	20240118	25300	-22.77	20230824	15690	24.54	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
52	20240422	140650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19400	-100	5	-0.51	461242390	23706	59.07	19500	19700	19390	25350	13650	19500	19456.78	7.78	0	-553	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1525	3.25	0.47	12	0.30	5975.00	41506.00	25300	20230824	-23.32	15690	20230515	23.65	22850	-15.10	20240401	17780	9.11	20240118	25300	-23.32	20230824	15690	23.65	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
53	20240422	130648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19430	-70	5	-0.36	436431700	22428	55.89	19500	19700	19390	25350	13650	19500	19459.23	7.78	0	534	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1527	3.25	0.47	12	0.29	5975.00	41506.00	25300	20230824	-23.20	15690	20230515	23.84	22850	-14.97	20240401	17780	9.28	20240118	25300	-23.20	20230824	15690	23.84	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
54	20240422	120648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19440	-60	5	-0.31	410026910	21069	52.50	19500	19700	19390	25350	13650	19500	19461.15	7.78	0	-347	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1528	3.25	0.47	12	0.27	5975.00	41506.00	25300	20230824	-23.16	15690	20230515	23.90	22850	-14.92	20240401	17780	9.34	20240118	25300	-23.16	20230824	15690	23.90	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
55	20240422	110648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19440	-60	5	-0.31	336606740	17289	43.08	19500	19700	19390	25350	13650	19500	19469.42	7.78	0	2599	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1528	3.25	0.47	12	0.22	5975.00	41506.00	25300	20230824	-23.16	15690	20230515	23.90	22850	-14.92	20240401	17780	9.34	20240118	25300	-23.16	20230824	15690	23.90	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
56	20240422	100649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19550	50	2	0.26	267401960	13734	34.22	19500	19700	19390	25350	13650	19500	19470.07	7.78	0	4741	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1537	3.27	0.47	12	0.17	5975.00	41506.00	25300	20230824	-22.73	15690	20230515	24.60	22850	-14.44	20240401	17780	9.96	20240118	25300	-22.73	20230824	15690	24.60	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
57	20240422	090649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19580	80	2	0.41	11420860	587	1.46	19500	19700	19390	25350	13650	19500	19456.32	7.78	0	-218	20460	19980	19570	19090	18680	19775	18885	39	5850	500	14430	10	1	7860000	1539	3.28	0.47	12	0.01	5975.00	41506.00	25300	20230824	-22.61	15690	20230515	24.79	22850	-14.31	20240401	17780	10.12	20240118	25300	-22.61	20230824	15690	24.79	20230515	3.01	N	079960	500	39 억		611764	N	N	0	N	00	N
58	20240419	160620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19500	-490	5	-2.45	781343040	40096	154.69	19990	20050	19160	25950	14000	19990	19486.81	7.91	0	-7541	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	10	1	7860000	1533	3.26	0.47	12	0.51	5975.00	41506.00	25300	20230824	-22.92	15690	20230515	24.28	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	15690	24.28	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
59	20240419	150625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19450	-540	5	-2.70	707788310	36317	140.11	19990	20050	19160	25950	14000	19990	19489.17	7.91	0	-6846	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	10	1	7860000	1529	3.26	0.47	12	0.46	5975.00	41506.00	25300	20230824	-23.12	15690	20230515	23.96	22850	-14.88	20240401	17780	9.39	20240118	25300	-23.12	20230824	15690	23.96	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
60	20240419	140619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19560	-430	5	-2.15	616249800	31610	121.95	19990	20050	19160	25950	14000	19990	19495.41	7.91	0	-8096	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	10	1	7860000	1537	3.27	0.47	12	0.40	5975.00	41506.00	25300	20230824	-22.69	15690	20230515	24.67	22850	-14.40	20240401	17780	10.01	20240118	25300	-22.69	20230824	15690	24.67	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
61	20240419	130621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19590	-400	5	-2.00	578427700	29674	114.48	19990	20050	19160	25950	14000	19990	19492.74	7.91	0	-7627	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	10	1	7860000	1540	3.28	0.47	12	0.38	5975.00	41506.00	25300	20230824	-22.57	15690	20230515	24.86	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	15690	24.86	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
62	20240419	120618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19190	-800	5	-4.00	517260650	26509	102.27	19990	20050	19160	25950	14000	19990	19512.64	7.91	0	-7496	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	10	1	7860000	1508	3.21	0.46	12	0.34	5975.00	41506.00	25300	20230824	-24.15	15690	20230515	22.31	22850	-16.02	20240401	17780	7.93	20240118	25300	-24.15	20230824	15690	22.31	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
63	20240419	110624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19300	-690	5	-3.45	400488410	20436	78.84	19990	20050	19260	25950	14000	19990	19597.20	7.91	0	-5635	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	10	1	7860000	1517	3.23	0.46	12	0.26	5975.00	41506.00	25300	20230824	-23.72	15690	20230515	23.01	22850	-15.54	20240401	17780	8.55	20240118	25300	-23.72	20230824	15690	23.01	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
64	20240419	100623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19860	-130	5	-0.65	85418510	4308	16.62	19990	20050	19740	25950	14000	19990	19827.88	7.91	0	-2402	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	10	1	7860000	1561	3.32	0.48	12	0.05	5975.00	41506.00	25300	20230824	-21.50	15690	20230515	26.58	22850	-13.09	20240401	17780	11.70	20240118	25300	-21.50	20230824	15690	26.58	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
65	20240419	090618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	60	2	0.30	12479990	625	2.41	19990	20050	19930	25950	14000	19990	19967.98	7.91	0	-366	20776	20382	19956	19562	19136	20580	19760	39	5960	500	14790	50	1	7860000	1576	3.36	0.48	12	0.01	5975.00	41506.00	25300	20230824	-20.75	15690	20230515	27.79	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	15690	27.79	20230515	2.99	N	079960	500	39 억		621357	N	N	0	N	00	N
66	20240418	160618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	350	2	1.78	517394180	25880	134.11	19640	20350	19530	25500	13750	19640	19992.06	7.86	0	4305	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	10	1	7860000	1571	3.35	0.48	12	0.33	5975.00	41506.00	25300	20230824	-20.99	15690	20230515	27.41	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	15690	27.41	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
67	20240418	150616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	360	2	1.83	457840350	22896	118.65	19640	20350	19530	25500	13750	19640	19996.52	7.86	0	4629	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	50	1	7860000	1572	3.35	0.48	12	0.29	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
68	20240418	140622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	360	2	1.83	438590320	21934	113.67	19640	20350	19530	25500	13750	19640	19995.91	7.86	0	4749	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	50	1	7860000	1572	3.35	0.48	12	0.28	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
69	20240418	130618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	360	2	1.83	366570040	18319	94.93	19640	20350	19530	25500	13750	19640	20010.37	7.86	0	4788	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	50	1	7860000	1572	3.35	0.48	12	0.23	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
70	20240418	120616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	350	2	1.78	346856180	17332	89.82	19640	20350	19530	25500	13750	19640	20012.47	7.86	0	4010	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	10	1	7860000	1571	3.35	0.48	12	0.22	5975.00	41506.00	25300	20230824	-20.99	15690	20230515	27.41	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	15690	27.41	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
71	20240418	110617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	460	2	2.34	316568580	15819	81.98	19640	20350	19530	25500	13750	19640	20011.92	7.86	0	3472	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	50	1	7860000	1580	3.36	0.48	12	0.20	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
72	20240418	100619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	660	2	3.36	229909530	11493	59.56	19640	20350	19530	25500	13750	19640	20004.31	7.86	0	2661	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	50	1	7860000	1596	3.40	0.49	12	0.15	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
73	20240418	090617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19750	110	2	0.56	9847830	502	2.60	19640	19800	19530	25500	13750	19640	19617.19	7.86	0	12	20166	19902	19696	19432	19226	20035	19565	39	5860	500	14530	10	1	7860000	1552	3.31	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.94	15690	20230515	25.88	22850	-13.57	20240401	17780	11.08	20240118	25300	-21.94	20230824	15690	25.88	20230515	2.96	N	079960	500	39 억		618025	N	N	0	N	00	N
74	20240417	160612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19640	150	2	0.77	380879300	19275	36.96	19500	19960	19490	25300	13650	19490	19760.27	7.90	0	-1440	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1544	3.29	0.47	12	0.25	5975.00	41506.00	25300	20230824	-22.37	15690	20230515	25.18	22850	-14.05	20240401	17780	10.46	20240118	25300	-22.37	20230824	15690	25.18	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
75	20240417	150623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19750	260	2	1.33	322082330	16283	31.22	19500	19960	19490	25300	13650	19490	19780.28	7.90	0	-1397	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1552	3.31	0.48	12	0.21	5975.00	41506.00	25300	20230824	-21.94	15690	20230515	25.88	22850	-13.57	20240401	17780	11.08	20240118	25300	-21.94	20230824	15690	25.88	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
76	20240417	140617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19950	460	2	2.36	270334560	13676	26.22	19500	19960	19490	25300	13650	19490	19767.08	7.90	0	-1184	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1568	3.34	0.48	12	0.17	5975.00	41506.00	25300	20230824	-21.15	15690	20230515	27.15	22850	-12.69	20240401	17780	12.20	20240118	25300	-21.15	20230824	15690	27.15	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
77	20240417	130620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19830	340	2	1.74	201358400	10208	19.57	19500	19960	19490	25300	13650	19490	19725.55	7.90	0	-668	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1559	3.32	0.48	12	0.13	5975.00	41506.00	25300	20230824	-21.62	15690	20230515	26.39	22850	-13.22	20240401	17780	11.53	20240118	25300	-21.62	20230824	15690	26.39	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
78	20240417	120621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19610	120	2	0.62	176679550	8955	17.17	19500	19960	19490	25300	13650	19490	19729.71	7.90	0	49	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1541	3.28	0.47	12	0.11	5975.00	41506.00	25300	20230824	-22.49	15690	20230515	24.98	22850	-14.18	20240401	17780	10.29	20240118	25300	-22.49	20230824	15690	24.98	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
79	20240417	110621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19620	130	2	0.67	156190350	7911	15.17	19500	19960	19490	25300	13650	19490	19743.44	7.90	0	177	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1542	3.28	0.47	12	0.10	5975.00	41506.00	25300	20230824	-22.45	15690	20230515	25.05	22850	-14.14	20240401	17780	10.35	20240118	25300	-22.45	20230824	15690	25.05	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
80	20240417	100617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19860	370	2	1.90	87307810	4419	8.47	19500	19960	19490	25300	13650	19490	19757.37	7.90	0	-394	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1561	3.32	0.48	12	0.06	5975.00	41506.00	25300	20230824	-21.50	15690	20230515	26.58	22850	-13.09	20240401	17780	11.70	20240118	25300	-21.50	20230824	15690	26.58	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
81	20240417	090614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19750	260	2	1.33	19033780	975	1.87	19500	19850	19490	25300	13650	19490	19521.83	7.90	0	157	20296	19892	19596	19192	18896	19745	19045	39	5810	500	14420	10	1	7860000	1552	3.31	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.94	15690	20230515	25.88	22850	-13.57	20240401	17780	11.08	20240118	25300	-21.94	20230824	15690	25.88	20230515	2.94	N	079960	500	39 억		621078	N	N	0	N	00	N
82	20240416	160618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19490	-510	5	-2.55	1014175870	51853	132.57	20000	20000	19300	26000	14000	20000	19558.66	7.95	0	-3332	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1532	3.26	0.47	12	0.66	5975.00	41506.00	25300	20230824	-22.96	15690	20230515	24.22	22850	-14.70	20240401	17780	9.62	20240118	25300	-22.96	20230824	15690	24.22	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
83	20240416	150616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19520	-480	5	-2.40	957324920	48938	125.11	20000	20000	19300	26000	14000	20000	19561.77	7.95	0	-2663	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1534	3.27	0.47	12	0.62	5975.00	41506.00	25300	20230824	-22.85	15690	20230515	24.41	22850	-14.57	20240401	17780	9.79	20240118	25300	-22.85	20230824	15690	24.41	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
84	20240416	140615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19480	-520	5	-2.60	587631930	29887	76.41	20000	20000	19430	26000	14000	20000	19661.51	7.95	0	-7612	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1531	3.26	0.47	12	0.38	5975.00	41506.00	25300	20230824	-23.00	15690	20230515	24.16	22850	-14.75	20240401	17780	9.56	20240118	25300	-23.00	20230824	15690	24.16	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
85	20240416	130617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19610	-390	5	-1.95	504642780	25632	65.53	20000	20000	19430	26000	14000	20000	19687.69	7.95	0	-6398	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1541	3.28	0.47	12	0.33	5975.00	41506.00	25300	20230824	-22.49	15690	20230515	24.98	22850	-14.18	20240401	17780	10.29	20240118	25300	-22.49	20230824	15690	24.98	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
86	20240416	120619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19640	-360	5	-1.80	464871270	23602	60.34	20000	20000	19430	26000	14000	20000	19695.94	7.95	0	-5578	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1544	3.29	0.47	12	0.30	5975.00	41506.00	25300	20230824	-22.37	15690	20230515	25.18	22850	-14.05	20240401	17780	10.46	20240118	25300	-22.37	20230824	15690	25.18	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
87	20240416	110616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19510	-490	5	-2.45	379340900	19214	49.12	20000	20000	19500	26000	14000	20000	19742.61	7.95	0	-4995	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1533	3.27	0.47	12	0.24	5975.00	41506.00	25300	20230824	-22.89	15690	20230515	24.35	22850	-14.62	20240401	17780	9.73	20240118	25300	-22.89	20230824	15690	24.35	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
88	20240416	100609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19780	-220	5	-1.10	202155530	10186	26.04	20000	20000	19780	26000	14000	20000	19846.03	7.95	0	-3126	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1555	3.31	0.48	12	0.13	5975.00	41506.00	25300	20230824	-21.82	15690	20230515	26.07	22850	-13.44	20240401	17780	11.25	20240118	25300	-21.82	20230824	15690	26.07	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
89	20240416	090609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19930	-70	5	-0.35	12401970	622	1.59	20000	20000	19850	26000	14000	20000	19936.30	7.95	0	-373	20613	20306	20043	19736	19473	20285	19715	39	6000	500	14800	10	1	7860000	1566	3.34	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.23	15690	20230515	27.02	22850	-12.78	20240401	17780	12.09	20240118	25300	-21.23	20230824	15690	27.02	20230515	2.96	N	079960	500	39 억		624882	N	N	0	N	00	N
90	20240415	160607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-250	5	-1.23	781165020	39079	57.78	20000	20350	19780	26300	14200	20250	19989.27	8.00	0	-2054	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	50	1	7860000	1572	3.35	0.48	12	0.50	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
91	20240415	150612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	-260	5	-1.28	699563720	34997	51.75	20000	20350	19780	26300	14200	20250	19989.23	8.00	0	-1582	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	10	1	7860000	1571	3.35	0.48	12	0.45	5975.00	41506.00	25300	20230824	-20.99	15690	20230515	27.41	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	15690	27.41	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
92	20240415	140607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-100	5	-0.49	341624440	17142	25.35	20000	20300	19780	26300	14200	20250	19929.05	8.00	0	-5034	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	50	1	7860000	1584	3.37	0.49	12	0.22	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
93	20240415	130601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19900	-350	5	-1.73	289355230	14544	21.51	20000	20050	19780	26300	14200	20250	19895.11	8.00	0	-4315	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	10	1	7860000	1564	3.33	0.48	12	0.19	5975.00	41506.00	25300	20230824	-21.34	15690	20230515	26.83	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	15690	26.83	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
94	20240415	120609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19900	-350	5	-1.73	251600840	12650	18.70	20000	20050	19780	26300	14200	20250	19889.34	8.00	0	-4047	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	10	1	7860000	1564	3.33	0.48	12	0.16	5975.00	41506.00	25300	20230824	-21.34	15690	20230515	26.83	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	15690	26.83	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
95	20240415	110610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19860	-390	5	-1.93	214485980	10783	15.94	20000	20050	19780	26300	14200	20250	19891.06	8.00	0	-3032	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	10	1	7860000	1561	3.32	0.48	12	0.14	5975.00	41506.00	25300	20230824	-21.50	15690	20230515	26.58	22850	-13.09	20240401	17780	11.70	20240118	25300	-21.50	20230824	15690	26.58	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
96	20240415	100606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	-260	5	-1.28	156069620	7847	11.60	20000	20050	19780	26300	14200	20250	19888.99	8.00	0	-2029	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	10	1	7860000	1571	3.35	0.48	12	0.10	5975.00	41506.00	25300	20230824	-20.99	15690	20230515	27.41	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	15690	27.41	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
97	20240415	090611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19910	-340	5	-1.68	33944990	1701	2.52	20000	20000	19900	26300	14200	20250	19955.56	8.00	0	-476	21130	20690	20260	19820	19390	20910	20040	39	6050	500	14980	10	1	7860000	1565	3.33	0.48	12	0.02	5975.00	41506.00	25300	20230824	-21.30	15690	20230515	26.90	22850	-12.87	20240401	17780	11.98	20240118	25300	-21.30	20230824	15690	26.90	20230515	2.95	N	079960	500	39 억		628456	N	N	0	N	00	N
98	20240412	160606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20250	450	2	2.27	1363771210	67618	260.34	19980	20700	19830	25700	13860	19800	20168.76	7.89	0	8276	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	50	1	7860000	1592	3.39	0.49	12	0.86	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
99	20240412	150607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	350	2	1.77	1246399660	61795	237.92	19980	20700	19830	25700	13860	19800	20169.91	7.89	0	8880	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	50	1	7860000	1584	3.37	0.49	12	0.79	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
100	20240412	140605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	550	2	2.78	947069240	46848	180.37	19980	20700	19830	25700	13860	19800	20215.79	7.89	0	6120	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	50	1	7860000	1600	3.41	0.49	12	0.60	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
101	20240412	130602	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	500	2	2.53	895374040	44309	170.60	19980	20700	19830	25700	13860	19800	20207.50	7.89	0	6091	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	50	1	7860000	1596	3.40	0.49	12	0.56	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
102	20240412	120606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20400	600	2	3.03	375292290	18445	71.02	19980	20700	19830	25700	13860	19800	20346.56	7.89	0	-293	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	50	1	7860000	1603	3.41	0.49	12	0.23	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
103	20240412	110601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20500	700	2	3.54	274758740	13555	52.19	19980	20550	19830	25700	13860	19800	20269.92	7.89	0	-559	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	50	1	7860000	1611	3.43	0.49	12	0.17	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
104	20240412	100603	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	500	2	2.53	159099590	7876	30.32	19980	20450	19830	25700	13860	19800	20200.56	7.89	0	-1006	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	50	1	7860000	1596	3.40	0.49	12	0.10	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
105	20240412	090603	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19960	160	2	0.81	5048160	253	0.97	19980	19980	19830	25700	13860	19800	19953.20	7.89	0	-37	20706	20252	19896	19442	19086	20075	19265	39	5900	500	14650	10	1	7860000	1569	3.34	0.48	12	0.00	5975.00	41506.00	25300	20230824	-21.11	15690	20230515	27.21	22850	-12.65	20240401	17780	12.26	20240118	25300	-21.11	20230824	15690	27.21	20230515	2.97	N	079960	500	39 억		620115	N	N	0	N	00	N
106	20240411	160558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19800	-350	5	-1.74	514001790	25837	126.48	20000	20350	19540	26150	14150	20150	19894.18	7.92	0	-1985	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	10	1	7860000	1556	3.31	0.48	12	0.33	5975.00	41506.00	25300	20230824	-21.74	15690	20230515	26.20	22850	-13.35	20240401	17780	11.36	20240118	25300	-21.74	20230824	15690	26.20	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
107	20240411	150605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-50	5	-0.25	425501810	21381	104.67	20000	20350	19540	26150	14150	20150	19900.91	7.92	0	-2294	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	50	1	7860000	1580	3.36	0.48	12	0.27	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
108	20240411	140602	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	0	3	0.00	340837410	17161	84.01	20000	20350	19540	26150	14150	20150	19861.13	7.92	0	-2626	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	50	1	7860000	1584	3.37	0.49	12	0.22	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
109	20240411	130555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19900	-250	5	-1.24	263521920	13310	65.16	20000	20000	19540	26150	14150	20150	19798.74	7.92	0	-2848	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	10	1	7860000	1564	3.33	0.48	12	0.17	5975.00	41506.00	25300	20230824	-21.34	15690	20230515	26.83	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	15690	26.83	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
110	20240411	120603	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19950	-200	5	-0.99	236273980	11942	58.46	20000	20000	19540	26150	14150	20150	19785.07	7.92	0	-2888	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	10	1	7860000	1568	3.34	0.48	12	0.15	5975.00	41506.00	25300	20230824	-21.15	15690	20230515	27.15	22850	-12.69	20240401	17780	12.20	20240118	25300	-21.15	20230824	15690	27.15	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
111	20240411	110558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19950	-200	5	-0.99	226575020	11456	56.08	20000	20000	19540	26150	14150	20150	19777.78	7.92	0	-2606	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	10	1	7860000	1568	3.34	0.48	12	0.15	5975.00	41506.00	25300	20230824	-21.15	15690	20230515	27.15	22850	-12.69	20240401	17780	12.20	20240118	25300	-21.15	20230824	15690	27.15	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
112	20240411	100604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19880	-270	5	-1.34	185539840	9394	45.99	20000	20000	19540	26150	14150	20150	19750.80	7.92	0	-3392	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	10	1	7860000	1563	3.33	0.48	12	0.12	5975.00	41506.00	25300	20230824	-21.42	15690	20230515	26.70	22850	-13.00	20240401	17780	11.81	20240118	25300	-21.42	20230824	15690	26.70	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
113	20240411	090600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19650	-500	5	-2.48	53851920	2722	13.33	20000	20000	19650	26150	14150	20150	19783.68	7.92	0	-1203	20856	20502	20246	19892	19636	20680	20070	39	6000	500	14910	10	1	7860000	1544	3.29	0.47	12	0.03	5975.00	41506.00	25300	20230824	-22.33	15690	20230515	25.24	22850	-14.00	20240401	17780	10.52	20240118	25300	-22.33	20230824	15690	25.24	20230515	2.99	N	079960	500	39 억		622592	N	N	0	N	00	N
114	20240409	160552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-250	5	-1.23	412403380	20427	35.71	20100	20600	19990	26500	14300	20400	20189.23	7.96	0	-3121	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1584	3.37	0.49	12	0.26	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
115	20240409	150555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	-200	5	-0.98	394243730	19526	34.14	20100	20600	19990	26500	14300	20400	20190.71	7.96	0	-2909	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1588	3.38	0.49	12	0.25	5975.00	41506.00	25300	20230824	-20.16	15690	20230515	28.74	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	15690	28.74	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
116	20240409	140559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	-200	5	-0.98	369057730	18279	31.96	20100	20600	19990	26500	14300	20400	20190.26	7.96	0	-2469	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1588	3.38	0.49	12	0.23	5975.00	41506.00	25300	20230824	-20.16	15690	20230515	28.74	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	15690	28.74	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
117	20240409	130553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20250	-150	5	-0.74	336544080	16672	29.15	20100	20600	19990	26500	14300	20400	20186.19	7.96	0	-2727	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1592	3.39	0.49	12	0.21	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
118	20240409	120556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-350	5	-1.72	270531580	13396	23.42	20100	20600	19990	26500	14300	20400	20194.95	7.96	0	-2707	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1576	3.36	0.48	12	0.17	5975.00	41506.00	25300	20230824	-20.75	15690	20230515	27.79	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	15690	27.79	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
119	20240409	110555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-250	5	-1.23	155475900	7659	13.39	20100	20600	20100	26500	14300	20400	20299.76	7.96	0	-2811	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1584	3.37	0.49	12	0.10	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
120	20240409	100551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	-100	5	-0.49	82947300	4071	7.12	20100	20600	20100	26500	14300	20400	20375.17	7.96	0	-1238	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1596	3.40	0.49	12	0.05	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
121	20240409	090600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20400	0	3	0.00	1533400	76	0.13	20100	20400	20100	26500	14300	20400	20176.32	7.96	0	-14	20933	20666	20283	20016	19633	20800	20150	39	6100	500	15090	50	1	7860000	1603	3.41	0.49	12	0.00	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	3.12	N	079960	500	39 억		625763	N	N	0	N	00	N
122	20240408	160548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20400	50	2	0.25	1148735390	57090	101.27	20350	20550	19900	26450	14250	20350	20120.25	7.86	0	8077	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1603	3.41	0.49	12	0.73	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
123	20240408	150553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-250	5	-1.23	969452690	48228	85.55	20350	20550	19900	26450	14250	20350	20101.45	7.86	0	6532	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1580	3.36	0.48	12	0.61	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
124	20240408	140555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20250	-100	5	-0.49	772330780	38392	68.10	20350	20550	19900	26450	14250	20350	20116.97	7.86	0	2754	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1592	3.39	0.49	12	0.49	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
125	20240408	130552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20250	-100	5	-0.49	641020580	31916	56.61	20350	20550	19900	26450	14250	20350	20084.62	7.86	0	1076	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1592	3.39	0.49	12	0.41	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
126	20240408	120554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-350	5	-1.72	405339780	20184	35.80	20350	20550	19900	26450	14250	20350	20082.23	7.86	0	-762	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1572	3.35	0.48	12	0.26	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
127	20240408	110556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-250	5	-1.23	382904300	19064	33.82	20350	20550	19900	26450	14250	20350	20085.20	7.86	0	-878	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1580	3.36	0.48	12	0.24	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
128	20240408	100548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-250	5	-1.23	192927700	9563	16.96	20350	20550	20000	26450	14250	20350	20174.39	7.86	0	-1665	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1580	3.36	0.48	12	0.12	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
129	20240408	090554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	0	3	0.00	21874350	1078	1.91	20350	20500	20250	26450	14250	20350	20291.60	7.86	0	565	21483	20916	20633	20066	19783	20775	19925	39	6100	500	15050	50	1	7860000	1600	3.41	0.49	12	0.01	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	3.13	N	079960	500	39 억		617553	N	N	0	N	00	N
130	20240405	160554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-950	5	-4.46	1138083300	55125	189.92	21000	21200	20350	27650	14950	21300	20646.39	7.73	0	9971	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1600	3.41	0.49	12	0.70	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
131	20240405	150550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-850	5	-3.99	1049964000	50806	175.04	21000	21200	20400	27650	14950	21300	20666.14	7.73	0	10437	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1607	3.42	0.49	12	0.65	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
132	20240405	140550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-800	5	-3.76	941192850	45490	156.73	21000	21200	20400	27650	14950	21300	20690.10	7.73	0	12233	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1611	3.43	0.49	12	0.58	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
133	20240405	130550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-550	5	-2.58	610250850	29341	101.09	21000	21200	20600	27650	14950	21300	20798.57	7.73	0	5674	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1631	3.47	0.50	12	0.37	5975.00	41506.00	25300	20230824	-17.98	15690	20230515	32.25	22850	-9.19	20240401	17780	16.70	20240118	25300	-17.98	20230824	15690	32.25	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
134	20240405	120550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-500	5	-2.35	455264150	21854	75.29	21000	21200	20650	27650	14950	21300	20832.07	7.73	0	4626	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1635	3.48	0.50	12	0.28	5975.00	41506.00	25300	20230824	-17.79	15690	20230515	32.57	22850	-8.97	20240401	17780	16.99	20240118	25300	-17.79	20230824	15690	32.57	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
135	20240405	110554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	-400	5	-1.88	170279750	8122	27.98	21000	21200	20750	27650	14950	21300	20965.25	7.73	0	897	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1643	3.50	0.50	12	0.10	5975.00	41506.00	25300	20230824	-17.39	15690	20230515	33.21	22850	-8.53	20240401	17780	17.55	20240118	25300	-17.39	20230824	15690	33.21	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
136	20240405	100507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-100	5	-0.47	97067900	4627	15.94	21000	21200	20750	27650	14950	21300	20978.58	7.73	0	1038	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1666	3.55	0.51	12	0.06	5975.00	41506.00	25300	20230824	-16.21	15690	20230515	35.12	22850	-7.22	20240401	17780	19.24	20240118	25300	-16.21	20230824	15690	35.12	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
137	20240405	090544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-300	5	-1.41	58911750	2812	9.69	21000	21000	20750	27650	14950	21300	20950.12	7.73	0	393	21700	21500	21200	21000	20700	21600	21100	39	6350	500	15760	50	1	7860000	1651	3.51	0.51	12	0.04	5975.00	41506.00	25300	20230824	-17.00	15690	20230515	33.84	22850	-8.10	20240401	17780	18.11	20240118	25300	-17.00	20230824	15690	33.84	20230515	3.16	N	079960	500	39 억		607362	N	N	0	N	00	N
138	20240404	160544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-50	5	-0.23	612996200	29022	67.47	21200	21400	20900	27750	14950	21350	21121.78	7.75	0	-2129	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1674	3.56	0.51	12	0.37	5975.00	41506.00	25300	20230824	-15.81	15690	20230515	35.76	22850	-6.78	20240401	17780	19.80	20240118	25300	-15.81	20230824	15690	35.76	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
139	20240404	150542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	-100	5	-0.47	559620450	26511	61.63	21200	21400	20900	27750	14950	21350	21108.99	7.75	0	-417	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1670	3.56	0.51	12	0.34	5975.00	41506.00	25300	20230824	-16.01	15690	20230515	35.44	22850	-7.00	20240401	17780	19.52	20240118	25300	-16.01	20230824	15690	35.44	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
140	20240404	140543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	-100	5	-0.47	511373700	24234	56.34	21200	21400	20900	27750	14950	21350	21101.50	7.75	0	751	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1670	3.56	0.51	12	0.31	5975.00	41506.00	25300	20230824	-16.01	15690	20230515	35.44	22850	-7.00	20240401	17780	19.52	20240118	25300	-16.01	20230824	15690	35.44	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
141	20240404	130537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-350	5	-1.64	494238200	23424	54.46	21200	21400	20900	27750	14950	21350	21099.65	7.75	0	1096	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1651	3.51	0.51	12	0.30	5975.00	41506.00	25300	20230824	-17.00	15690	20230515	33.84	22850	-8.10	20240401	17780	18.11	20240118	25300	-17.00	20230824	15690	33.84	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
142	20240404	120541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-300	5	-1.41	361253800	17089	39.73	21200	21400	21000	27750	14950	21350	21139.55	7.75	0	198	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1655	3.52	0.51	12	0.22	5975.00	41506.00	25300	20230824	-16.80	15690	20230515	34.16	22850	-7.88	20240401	17780	18.39	20240118	25300	-16.80	20230824	15690	34.16	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
143	20240404	110542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-300	5	-1.41	268967650	12717	29.57	21200	21400	21000	27750	14950	21350	21150.24	7.75	0	48	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1655	3.52	0.51	12	0.16	5975.00	41506.00	25300	20230824	-16.80	15690	20230515	34.16	22850	-7.88	20240401	17780	18.39	20240118	25300	-16.80	20230824	15690	34.16	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
144	20240404	100542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-150	5	-0.70	182443100	8618	20.04	21200	21400	21000	27750	14950	21350	21170.00	7.75	0	1337	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1666	3.55	0.51	12	0.11	5975.00	41506.00	25300	20230824	-16.21	15690	20230515	35.12	22850	-7.22	20240401	17780	19.24	20240118	25300	-16.21	20230824	15690	35.12	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
145	20240404	090542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-150	5	-0.70	12464350	589	1.37	21200	21400	21100	27750	14950	21350	21161.88	7.75	0	-359	21916	21632	21066	20782	20216	21775	20925	39	6400	500	15790	50	1	7860000	1666	3.55	0.51	12	0.01	5975.00	41506.00	25300	20230824	-16.21	15690	20230515	35.12	22850	-7.22	20240401	17780	19.24	20240118	25300	-16.21	20230824	15690	35.12	20230515	3.11	N	079960	500	39 억		608925	N	N	0	N	00	N
146	20240403	160542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21350	150	2	0.71	899564700	42959	46.06	21000	21350	20500	27550	14850	21200	20939.69	7.75	0	384	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1678	3.57	0.51	12	0.55	5975.00	41506.00	25300	20230824	-15.61	15690	20230515	36.07	22850	-6.56	20240401	17780	20.08	20240118	25300	-15.61	20230824	15690	36.07	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
147	20240403	150539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-150	5	-0.71	853542150	40800	43.75	21000	21300	20500	27550	14850	21200	20920.15	7.75	0	1495	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1655	3.52	0.51	12	0.52	5975.00	41506.00	25300	20230824	-16.80	15690	20230515	34.16	22850	-7.88	20240401	17780	18.39	20240118	25300	-16.80	20230824	15690	34.16	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
148	20240403	140536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-150	5	-0.71	665115100	31887	34.19	21000	21200	20500	27550	14850	21200	20858.50	7.75	0	3523	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1655	3.52	0.51	12	0.41	5975.00	41506.00	25300	20230824	-16.80	15690	20230515	34.16	22850	-7.88	20240401	17780	18.39	20240118	25300	-16.80	20230824	15690	34.16	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
149	20240403	130537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	-50	5	-0.24	607190650	29143	31.25	21000	21200	20500	27550	14850	21200	20834.87	7.75	0	3533	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1662	3.54	0.51	12	0.37	5975.00	41506.00	25300	20230824	-16.40	15690	20230515	34.80	22850	-7.44	20240401	17780	18.95	20240118	25300	-16.40	20230824	15690	34.80	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
150	20240403	120537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-100	5	-0.47	542145900	26065	27.95	21000	21200	20500	27550	14850	21200	20799.77	7.75	0	3704	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1658	3.53	0.51	12	0.33	5975.00	41506.00	25300	20230824	-16.60	15690	20230515	34.48	22850	-7.66	20240401	17780	18.67	20240118	25300	-16.60	20230824	15690	34.48	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
151	20240403	110537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-450	5	-2.12	462967200	22307	23.92	21000	21100	20500	27550	14850	21200	20754.35	7.75	0	4883	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1631	3.47	0.50	12	0.28	5975.00	41506.00	25300	20230824	-17.98	15690	20230515	32.25	22850	-9.19	20240401	17780	16.70	20240118	25300	-17.98	20230824	15690	32.25	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
152	20240403	100538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-450	5	-2.12	400659650	19305	20.70	21000	21100	20500	27550	14850	21200	20754.19	7.75	0	4419	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1631	3.47	0.50	12	0.25	5975.00	41506.00	25300	20230824	-17.98	15690	20230515	32.25	22850	-9.19	20240401	17780	16.70	20240118	25300	-17.98	20230824	15690	32.25	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
153	20240403	090538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-100	5	-0.47	79586750	3795	4.07	21000	21100	20900	27550	14850	21200	20971.48	7.75	0	1848	22933	22066	21583	20716	20233	21825	20475	39	6350	500	15680	50	1	7860000	1658	3.53	0.51	12	0.05	5975.00	41506.00	25300	20230824	-16.60	15690	20230515	34.48	22850	-7.66	20240401	17780	18.67	20240118	25300	-16.60	20230824	15690	34.48	20230515	3.05	N	079960	500	39 억		608918	N	N	0	N	00	N
154	20240402	160528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-1300	5	-5.78	2000360550	92794	194.70	22450	22450	21100	29250	15750	22500	21558.45	7.75	0	-261	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1666	3.55	0.51	12	1.18	5975.00	41506.00	25300	20230824	-16.21	15690	20230515	35.12	22850	-7.22	20240401	17780	19.24	20240118	25300	-16.21	20230824	15690	35.12	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
155	20240402	150535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	-1250	5	-5.56	1869212100	86621	181.74	22450	22450	21100	29250	15750	22500	21579.14	7.75	0	-499	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1670	3.56	0.51	12	1.10	5975.00	41506.00	25300	20230824	-16.01	15690	20230515	35.44	22850	-7.00	20240401	17780	19.52	20240118	25300	-16.01	20230824	15690	35.44	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
156	20240402	140537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21450	-1050	5	-4.67	1476461150	68144	142.98	22450	22450	21350	29250	15750	22500	21666.71	7.75	0	120	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1686	3.59	0.52	12	0.87	5975.00	41506.00	25300	20230824	-15.22	15690	20230515	36.71	22850	-6.13	20240401	17780	20.64	20240118	25300	-15.22	20230824	15690	36.71	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
157	20240402	130528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21450	-1050	5	-4.67	1367806100	63067	132.32	22450	22450	21350	29250	15750	22500	21688.07	7.75	0	1044	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1686	3.59	0.52	12	0.80	5975.00	41506.00	25300	20230824	-15.22	15690	20230515	36.71	22850	-6.13	20240401	17780	20.64	20240118	25300	-15.22	20230824	15690	36.71	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
158	20240402	120528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21550	-950	5	-4.22	1129939900	51990	109.08	22450	22450	21350	29250	15750	22500	21733.70	7.75	0	732	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1694	3.61	0.52	12	0.66	5975.00	41506.00	25300	20230824	-14.82	15690	20230515	37.35	22850	-5.69	20240401	17780	21.20	20240118	25300	-14.82	20230824	15690	37.35	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
159	20240402	110530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	-900	5	-4.00	878255350	40295	84.55	22450	22450	21350	29250	15750	22500	21795.54	7.75	0	2067	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1698	3.62	0.52	12	0.51	5975.00	41506.00	25300	20230824	-14.62	15690	20230515	37.67	22850	-5.47	20240401	17780	21.48	20240118	25300	-14.62	20230824	15690	37.67	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
160	20240402	100530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21650	-850	5	-3.78	529635900	24125	50.62	22450	22450	21550	29250	15750	22500	21953.68	7.75	0	786	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1702	3.62	0.52	12	0.31	5975.00	41506.00	25300	20230824	-14.43	15690	20230515	37.99	22850	-5.25	20240401	17780	21.77	20240118	25300	-14.43	20230824	15690	37.99	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
161	20240402	090531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-50	5	-0.22	54657600	2451	5.14	22450	22450	22200	29250	15750	22500	22299.63	7.75	0	374	23100	22800	22550	22250	22000	22675	22125	39	6750	500	16650	50	1	7860000	1765	3.76	0.54	12	0.03	5975.00	41506.00	25300	20230824	-11.26	15690	20230515	43.08	22850	-1.75	20240401	17780	26.27	20240118	25300	-11.26	20230824	15690	43.08	20230515	3.18	N	079960	500	39 억		609111	N	N	0	N	00	N
162	20240401	160528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-100	5	-0.44	1067812800	47362	96.17	22600	22850	22300	29350	15850	22600	22545.78	7.75	0	-6950	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1769	3.77	0.54	12	0.60	5975.00	41506.00	25300	20230824	-11.07	15690	20230515	43.40	22850	-1.53	20240401	17780	26.55	20240118	25300	-11.07	20230824	15690	43.40	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N
163	20240401	150530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-100	5	-0.44	1005910050	44610	90.59	22600	22850	22300	29350	15850	22600	22548.98	7.75	0	-6228	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1769	3.77	0.54	12	0.57	5975.00	41506.00	25300	20230824	-11.07	15690	20230515	43.40	22850	-1.53	20240401	17780	26.55	20240118	25300	-11.07	20230824	15690	43.40	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N
164	20240401	140526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22350	-250	5	-1.11	904389350	40095	81.42	22600	22850	22300	29350	15850	22600	22556.16	7.75	0	-3858	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1757	3.74	0.54	12	0.51	5975.00	41506.00	25300	20230824	-11.66	15690	20230515	42.45	22850	-2.19	20240401	17780	25.70	20240118	25300	-11.66	20230824	15690	42.45	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N
165	20240401	130524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-150	5	-0.66	803413100	35584	72.26	22600	22850	22300	29350	15850	22600	22577.93	7.75	0	-3149	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1765	3.76	0.54	12	0.45	5975.00	41506.00	25300	20230824	-11.26	15690	20230515	43.08	22850	-1.75	20240401	17780	26.27	20240118	25300	-11.26	20230824	15690	43.08	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N
166	20240401	120530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22650	50	2	0.22	649578650	28736	58.35	22600	22850	22400	29350	15850	22600	22605.05	7.75	0	-2537	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1780	3.79	0.55	12	0.37	5975.00	41506.00	25300	20230824	-10.47	15690	20230515	44.36	22850	-0.88	20240401	17780	27.39	20240118	25300	-10.47	20230824	15690	44.36	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N
167	20240401	110528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22600	0	3	0.00	525490650	23260	47.23	22600	22850	22400	29350	15850	22600	22592.03	7.75	0	-2525	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1776	3.78	0.54	12	0.30	5975.00	41506.00	25300	20230824	-10.67	15690	20230515	44.04	22850	-1.09	20240401	17780	27.11	20240118	25300	-10.67	20230824	15690	44.04	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N
168	20240401	100525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-100	5	-0.44	146667100	6516	13.23	22600	22700	22400	29350	15850	22600	22508.76	7.75	0	-310	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1769	3.77	0.54	12	0.08	5975.00	41506.00	25300	20230824	-11.07	15690	20230515	43.40	22700	0.00	20240328	17780	26.55	20240118	25300	-11.07	20230824	15690	43.40	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N
169	20240401	090526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22600	0	3	0.00	36108600	1599	3.25	22600	22700	22400	29350	15850	22600	22581.99	7.75	0	-494	23000	22800	22400	22200	21800	22900	22300	39	6750	500	16720	50	1	7860000	1776	3.78	0.54	12	0.02	5975.00	41506.00	25300	20230824	-10.67	15690	20230515	44.04	22700	0.00	20240328	17780	27.11	20240118	25300	-10.67	20230824	15690	44.04	20230515	3.08	N	079960	500	39 억		608807	N	N	0	N	00	N