KissMeData/091580/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	160733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16190	-10	5	-0.06	1010817660	62176	121.58	16380	16500	16050	21050	11340	16200	16257.36	3.84	0	-7157	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2174	8.41	1.48	12	0.46	1924.00	10944.00	25550	20230425	-36.63	13850	20231031	16.90	20700	-21.79	20240320	14360	12.74	20240118	23550	-31.25	20230502	13850	16.90	20231031	7.05	N	091580	500	69 억		515212	N	N	42	N	00	N
3	20240430	150744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16200	0	3	0.00	974201030	59916	117.16	16380	16500	16050	21050	11340	16200	16259.45	3.84	0	-6801	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2175	8.42	1.48	12	0.45	1924.00	10944.00	25550	20230425	-36.59	13850	20231031	16.97	20700	-21.74	20240320	14360	12.81	20240118	23550	-31.21	20230502	13850	16.97	20231031	7.05	N	091580	500	69 억		515212	N	N	5	N	00	N
4	20240430	140744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16260	60	2	0.37	868091660	53358	104.34	16380	16500	16050	21050	11340	16200	16269.19	3.84	0	-5853	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2183	8.45	1.49	12	0.40	1924.00	10944.00	25550	20230425	-36.36	13850	20231031	17.40	20700	-21.45	20240320	14360	13.23	20240118	23550	-30.96	20230502	13850	17.40	20231031	7.05	N	091580	500	69 억		515212	N	N	5	N	00	N
5	20240430	130741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16150	-50	5	-0.31	705323010	43343	84.75	16380	16500	16050	21050	11340	16200	16273.05	3.84	0	-6256	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2169	8.39	1.48	12	0.32	1924.00	10944.00	25550	20230425	-36.79	13850	20231031	16.61	20700	-21.98	20240320	14360	12.47	20240118	23550	-31.42	20230502	13850	16.61	20231031	7.05	N	091580	500	69 억		515212	N	N	5	N	00	N
6	20240430	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16120	-80	5	-0.49	634650560	38959	76.18	16380	16500	16050	21050	11340	16200	16290.22	3.84	0	-5840	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2165	8.38	1.47	12	0.29	1924.00	10944.00	25550	20230425	-36.91	13850	20231031	16.39	20700	-22.13	20240320	14360	12.26	20240118	23550	-31.55	20230502	13850	16.39	20231031	7.05	N	091580	500	69 억		515212	N	N	5	N	00	N
7	20240430	110740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16200	0	3	0.00	482790800	29546	57.77	16380	16500	16160	21050	11340	16200	16340.31	3.84	0	-3212	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2175	8.42	1.48	12	0.22	1924.00	10944.00	25550	20230425	-36.59	13850	20231031	16.97	20700	-21.74	20240320	14360	12.81	20240118	23550	-31.21	20230502	13850	16.97	20231031	7.05	N	091580	500	69 억		515212	N	N	5	N	00	N
8	20240430	100741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16250	50	2	0.31	374547340	22867	44.71	16380	16500	16240	21050	11340	16200	16379.38	3.84	0	-1394	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2182	8.45	1.48	12	0.17	1924.00	10944.00	25550	20230425	-36.40	13850	20231031	17.33	20700	-21.50	20240320	14360	13.16	20240118	23550	-31.00	20230502	13850	17.33	20231031	7.05	N	091580	500	69 억		515212	N	N	5	N	00	N
9	20240430	090751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16440	240	2	1.48	123488070	7518	14.70	16380	16490	16350	21050	11340	16200	16425.65	3.84	0	1641	16360	16280	16120	16040	15880	16320	16080	69	4850	500	11980	10	1	13428219	2208	8.54	1.50	12	0.06	1924.00	10944.00	25550	20230425	-35.66	13850	20231031	18.70	20700	-20.58	20240320	14360	14.48	20240118	23550	-30.19	20230502	13850	18.70	20231031	7.05	N	091580	500	69 억		515212	N	N	5	N	00	N
10	20240429	160730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16200	200	2	1.25	795119580	49461	91.02	16020	16200	15960	20800	11200	16000	16074.80	3.77	0	7270	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2175	8.42	1.48	12	0.37	1924.00	10944.00	26050	20230421	-37.81	13850	20231031	16.97	20700	-21.74	20240320	14360	12.81	20240118	23550	-31.21	20230502	13850	16.97	20231031	7.06	N	091580	500	69 억		506760	N	N	5	N	00	N
11	20240429	150741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16160	160	2	1.00	746115570	46432	85.45	16020	16200	15960	20800	11200	16000	16068.99	3.77	0	7268	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2170	8.40	1.48	12	0.35	1924.00	10944.00	26050	20230421	-37.97	13850	20231031	16.68	20700	-21.93	20240320	14360	12.53	20240118	23550	-31.38	20230502	13850	16.68	20231031	7.06	N	091580	500	69 억		506760	N	N	12	N	00	N
12	20240429	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16170	170	2	1.06	636947170	39685	73.03	16020	16190	15960	20800	11200	16000	16050.07	3.77	0	8507	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2171	8.40	1.48	12	0.30	1924.00	10944.00	26050	20230421	-37.93	13850	20231031	16.75	20700	-21.88	20240320	14360	12.60	20240118	23550	-31.34	20230502	13850	16.75	20231031	7.06	N	091580	500	69 억		506760	N	N	12	N	00	N
13	20240429	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16060	60	2	0.38	539729570	33655	61.93	16020	16150	15960	20800	11200	16000	16037.13	3.77	0	5939	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2157	8.35	1.47	12	0.25	1924.00	10944.00	26050	20230421	-38.35	13850	20231031	15.96	20700	-22.42	20240320	14360	11.84	20240118	23550	-31.80	20230502	13850	15.96	20231031	7.06	N	091580	500	69 억		506760	N	N	12	N	00	N
14	20240429	120740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16040	40	2	0.25	442887560	27628	50.84	16020	16150	15960	20800	11200	16000	16030.39	3.77	0	2813	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2154	8.34	1.47	12	0.21	1924.00	10944.00	26050	20230421	-38.43	13850	20231031	15.81	20700	-22.51	20240320	14360	11.70	20240118	23550	-31.89	20230502	13850	15.81	20231031	7.06	N	091580	500	69 억		506760	N	N	12	N	00	N
15	20240429	110714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15960	-40	5	-0.25	368808580	23000	42.33	16020	16150	15960	20800	11200	16000	16035.16	3.77	0	1217	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2143	8.30	1.46	12	0.17	1924.00	10944.00	26050	20230421	-38.73	13850	20231031	15.23	20700	-22.90	20240320	14360	11.14	20240118	23550	-32.23	20230502	13850	15.23	20231031	7.06	N	091580	500	69 억		506760	N	N	12	N	00	N
16	20240429	100740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16130	130	2	0.81	160341150	9977	18.36	16020	16150	16020	20800	11200	16000	16071.08	3.77	0	1703	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2166	8.38	1.47	12	0.07	1924.00	10944.00	26050	20230421	-38.08	13850	20231031	16.46	20700	-22.08	20240320	14360	12.33	20240118	23550	-31.51	20230502	13850	16.46	20231031	7.06	N	091580	500	69 억		506760	N	N	12	N	00	N
17	20240429	090740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16080	80	2	0.50	19327780	1204	2.22	16020	16080	16020	20800	11200	16000	16052.97	3.77	0	5	16540	16270	16100	15830	15660	16185	15745	69	4800	500	11840	10	1	13428219	2159	8.36	1.47	12	0.01	1924.00	10944.00	26050	20230421	-38.27	13850	20231031	16.10	20700	-22.32	20240320	14360	11.98	20240118	23550	-31.72	20230502	13850	16.10	20231031	7.06	N	091580	500	69 억		506760	N	N	12	N	00	N
18	20240426	160737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16000	-170	5	-1.05	856385990	53436	101.99	16370	16370	15930	21000	11320	16170	16026.37	3.80	0	-3027	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2149	8.32	1.46	12	0.40	1924.00	10944.00	28500	20230420	-43.86	13850	20231031	15.52	20700	-22.71	20240320	14360	11.42	20240118	24400	-34.43	20230428	13850	15.52	20231031	7.20	N	091580	500	69 억		509788	N	N	12	N	00	N
19	20240426	150738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15970	-200	5	-1.24	736578770	45929	87.66	16370	16370	15930	21000	11320	16170	16037.32	3.80	0	-5546	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2144	8.30	1.46	12	0.34	1924.00	10944.00	28500	20230420	-43.96	13850	20231031	15.31	20700	-22.85	20240320	14360	11.21	20240118	24400	-34.55	20230428	13850	15.31	20231031	7.20	N	091580	500	69 억		509788	N	N	21	N	00	N
20	20240426	140735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15990	-180	5	-1.11	609973410	38001	72.53	16370	16370	15930	21000	11320	16170	16051.49	3.80	0	-7213	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2147	8.31	1.46	12	0.28	1924.00	10944.00	28500	20230420	-43.89	13850	20231031	15.45	20700	-22.75	20240320	14360	11.35	20240118	24400	-34.47	20230428	13850	15.45	20231031	7.20	N	091580	500	69 억		509788	N	N	21	N	00	N
21	20240426	130737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15940	-230	5	-1.42	493937640	30724	58.64	16370	16370	15940	21000	11320	16170	16076.58	3.80	0	-7451	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2140	8.28	1.46	12	0.23	1924.00	10944.00	28500	20230420	-44.07	13850	20231031	15.09	20700	-23.00	20240320	14360	11.00	20240118	24400	-34.67	20230428	13850	15.09	20231031	7.20	N	091580	500	69 억		509788	N	N	21	N	00	N
22	20240426	120735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16060	-110	5	-0.68	332183160	20620	39.36	16370	16370	16000	21000	11320	16170	16109.74	3.80	0	-5132	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2157	8.35	1.47	12	0.15	1924.00	10944.00	28500	20230420	-43.65	13850	20231031	15.96	20700	-22.42	20240320	14360	11.84	20240118	24400	-34.18	20230428	13850	15.96	20231031	7.20	N	091580	500	69 억		509788	N	N	21	N	00	N
23	20240426	110735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16080	-90	5	-0.56	297204040	18442	35.20	16370	16370	16000	21000	11320	16170	16115.59	3.80	0	-4609	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2159	8.36	1.47	12	0.14	1924.00	10944.00	28500	20230420	-43.58	13850	20231031	16.10	20700	-22.32	20240320	14360	11.98	20240118	24400	-34.10	20230428	13850	16.10	20231031	7.20	N	091580	500	69 억		509788	N	N	21	N	00	N
24	20240426	100734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16020	-150	5	-0.93	222827010	13801	26.34	16370	16370	16000	21000	11320	16170	16145.70	3.80	0	-3491	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2151	8.33	1.46	12	0.10	1924.00	10944.00	28500	20230420	-43.79	13850	20231031	15.67	20700	-22.61	20240320	14360	11.56	20240118	24400	-34.34	20230428	13850	15.67	20231031	7.20	N	091580	500	69 억		509788	N	N	21	N	00	N
25	20240426	090739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16210	40	2	0.25	41103140	2532	4.83	16370	16370	16010	21000	11320	16170	16233.64	3.80	0	-802	16950	16560	16360	15970	15770	16460	15870	69	4830	500	11960	10	1	13428219	2177	8.43	1.48	12	0.02	1924.00	10944.00	28500	20230420	-43.12	13850	20231031	17.04	20700	-21.69	20240320	14360	12.88	20240118	24400	-33.57	20230428	13850	17.04	20231031	7.20	N	091580	500	69 억		509788	N	N	21	N	00	N
26	20240425	160730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16170	-530	5	-3.17	849181330	51705	40.37	16620	16750	16160	21700	11690	16700	16423.59	3.91	0	-15789	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2171	8.40	1.48	12	0.39	1924.00	10944.00	28500	20230420	-43.26	13850	20231031	16.75	20700	-21.88	20240320	14360	12.60	20240118	25550	-36.71	20230425	13850	16.75	20231031	7.07	N	091580	500	69 억		525584	N	N	21	N	00	N
27	20240425	150736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16240	-460	5	-2.75	793099510	48239	37.66	16620	16750	16160	21700	11690	16700	16441.04	3.91	0	-14209	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2181	8.44	1.48	12	0.36	1924.00	10944.00	28500	20230420	-43.02	13850	20231031	17.26	20700	-21.55	20240320	14360	13.09	20240118	25550	-36.44	20230425	13850	17.26	20231031	7.07	N	091580	500	69 억		525584	N	N	1	N	00	N
28	20240425	140732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16290	-410	5	-2.46	680680370	41312	32.25	16620	16750	16220	21700	11690	16700	16476.58	3.91	0	-10474	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2187	8.47	1.49	12	0.31	1924.00	10944.00	28500	20230420	-42.84	13850	20231031	17.62	20700	-21.30	20240320	14360	13.44	20240118	25550	-36.24	20230425	13850	17.62	20231031	7.07	N	091580	500	69 억		525584	N	N	1	N	00	N
29	20240425	130734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16380	-320	5	-1.92	555369280	33628	26.25	16620	16750	16320	21700	11690	16700	16515.09	3.91	0	-8927	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2200	8.51	1.50	12	0.25	1924.00	10944.00	28500	20230420	-42.53	13850	20231031	18.27	20700	-20.87	20240320	14360	14.07	20240118	25550	-35.89	20230425	13850	18.27	20231031	7.07	N	091580	500	69 억		525584	N	N	1	N	00	N
30	20240425	120731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16500	-200	5	-1.20	428543450	25891	20.21	16620	16750	16420	21700	11690	16700	16551.83	3.91	0	-6996	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2216	8.58	1.51	12	0.19	1924.00	10944.00	28500	20230420	-42.11	13850	20231031	19.13	20700	-20.29	20240320	14360	14.90	20240118	25550	-35.42	20230425	13850	19.13	20231031	7.07	N	091580	500	69 억		525584	N	N	1	N	00	N
31	20240425	110733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16480	-220	5	-1.32	337483970	20358	15.89	16620	16750	16450	21700	11690	16700	16577.46	3.91	0	-7568	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2213	8.57	1.51	12	0.15	1924.00	10944.00	28500	20230420	-42.18	13850	20231031	18.99	20700	-20.39	20240320	14360	14.76	20240118	25550	-35.50	20230425	13850	18.99	20231031	7.07	N	091580	500	69 억		525584	N	N	1	N	00	N
32	20240425	100732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16640	-60	5	-0.36	224355160	13501	10.54	16620	16750	16460	21700	11690	16700	16617.67	3.91	0	-2594	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2234	8.65	1.52	12	0.10	1924.00	10944.00	28500	20230420	-41.61	13850	20231031	20.14	20700	-19.61	20240320	14360	15.88	20240118	25550	-34.87	20230425	13850	20.14	20231031	7.07	N	091580	500	69 억		525584	N	N	1	N	00	N
33	20240425	090735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16620	-80	5	-0.48	87836760	5308	4.14	16620	16630	16460	21700	11690	16700	16548.00	3.91	0	689	16993	16846	16553	16406	16113	16920	16480	69	5000	500	12350	10	1	13428219	2232	8.64	1.52	12	0.04	1924.00	10944.00	28500	20230420	-41.68	13850	20231031	20.00	20700	-19.71	20240320	14360	15.74	20240118	25550	-34.95	20230425	13850	20.00	20231031	7.07	N	091580	500	69 억		525584	N	N	1	N	00	N
34	20240424	160719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16700	720	2	4.51	2096765420	127497	152.72	16290	16700	16260	20750	11190	15980	16443.89	3.64	0	34531	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2243	8.68	1.53	12	0.95	1924.00	10944.00	29500	20230418	-43.39	13850	20231031	20.58	20700	-19.32	20240320	14360	16.30	20240118	25550	-34.64	20230425	13850	20.58	20231031	6.99	N	091580	500	69 억		488539	N	N	1	N	00	N
35	20240424	150729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16620	640	2	4.01	1984290910	120755	144.65	16290	16700	16260	20750	11190	15980	16432.37	3.64	0	34904	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2232	8.64	1.52	12	0.90	1924.00	10944.00	29500	20230418	-43.66	13850	20231031	20.00	20700	-19.71	20240320	14360	15.74	20240118	25550	-34.95	20230425	13850	20.00	20231031	6.99	N	091580	500	69 억		488539	N	N	0	N	00	N
36	20240424	140729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16410	430	2	2.69	1508733710	92052	110.27	16290	16510	16260	20750	11190	15980	16390.02	3.64	0	23794	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2204	8.53	1.50	12	0.69	1924.00	10944.00	29500	20230418	-44.37	13850	20231031	18.48	20700	-20.72	20240320	14360	14.28	20240118	25550	-35.77	20230425	13850	18.48	20231031	6.99	N	091580	500	69 억		488539	N	N	0	N	00	N
37	20240424	130734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16400	420	2	2.63	1404555610	85707	102.67	16290	16510	16260	20750	11190	15980	16387.88	3.64	0	22417	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2202	8.52	1.50	12	0.64	1924.00	10944.00	29500	20230418	-44.41	13850	20231031	18.41	20700	-20.77	20240320	14360	14.21	20240118	25550	-35.81	20230425	13850	18.41	20231031	6.99	N	091580	500	69 억		488539	N	N	0	N	00	N
38	20240424	120730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16400	420	2	2.63	1254364810	76538	91.68	16290	16510	16260	20750	11190	15980	16388.78	3.64	0	15446	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2202	8.52	1.50	12	0.57	1924.00	10944.00	29500	20230418	-44.41	13850	20231031	18.41	20700	-20.77	20240320	14360	14.21	20240118	25550	-35.81	20230425	13850	18.41	20231031	6.99	N	091580	500	69 억		488539	N	N	0	N	00	N
39	20240424	110729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16310	330	2	2.07	1067834300	65128	78.01	16290	16510	16260	20750	11190	15980	16395.93	3.64	0	8233	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2190	8.48	1.49	12	0.49	1924.00	10944.00	29500	20230418	-44.71	13850	20231031	17.76	20700	-21.21	20240320	14360	13.58	20240118	25550	-36.16	20230425	13850	17.76	20231031	6.99	N	091580	500	69 억		488539	N	N	0	N	00	N
40	20240424	100727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16350	370	2	2.32	919745670	56044	67.13	16290	16510	16290	20750	11190	15980	16411.14	3.64	0	13320	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2196	8.50	1.49	12	0.42	1924.00	10944.00	29500	20230418	-44.58	13850	20231031	18.05	20700	-21.01	20240320	14360	13.86	20240118	25550	-36.01	20230425	13850	18.05	20231031	6.99	N	091580	500	69 억		488539	N	N	0	N	00	N
41	20240424	090730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16400	420	2	2.63	521377870	31744	38.02	16290	16500	16290	20750	11190	15980	16424.45	3.64	0	11078	16326	16152	16006	15832	15686	16080	15760	69	4770	500	11820	10	1	13428219	2202	8.52	1.50	12	0.24	1924.00	10944.00	29500	20230418	-44.41	13850	20231031	18.41	20700	-20.77	20240320	14360	14.21	20240118	25550	-35.81	20230425	13850	18.41	20231031	6.99	N	091580	500	69 억		488539	N	N	0	N	00	N
42	20240423	160706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15980	-170	5	-1.05	1331309560	83355	93.48	16000	16180	15860	20950	11310	16150	15971.49	3.86	0	-30207	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2146	8.31	1.46	12	0.62	1924.00	10944.00	29500	20230418	-45.83	13850	20231031	15.38	20700	-22.80	20240320	14360	11.28	20240118	25550	-37.46	20230425	13850	15.38	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
43	20240423	150727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15980	-170	5	-1.05	1250267750	78281	87.79	16000	16180	15860	20950	11310	16150	15971.47	3.86	0	-28696	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2146	8.31	1.46	12	0.58	1924.00	10944.00	29500	20230418	-45.83	13850	20231031	15.38	20700	-22.80	20240320	14360	11.28	20240118	25550	-37.46	20230425	13850	15.38	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
44	20240423	140726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15990	-160	5	-0.99	1136164960	71137	79.78	16000	16180	15860	20950	11310	16150	15971.43	3.86	0	-28190	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2147	8.31	1.46	12	0.53	1924.00	10944.00	29500	20230418	-45.80	13850	20231031	15.45	20700	-22.75	20240320	14360	11.35	20240118	25550	-37.42	20230425	13850	15.45	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
45	20240423	130724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15960	-190	5	-1.18	1043316260	65322	73.25	16000	16180	15860	20950	11310	16150	15971.82	3.86	0	-28961	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2143	8.30	1.46	12	0.49	1924.00	10944.00	29500	20230418	-45.90	13850	20231031	15.23	20700	-22.90	20240320	14360	11.14	20240118	25550	-37.53	20230425	13850	15.23	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
46	20240423	120725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15910	-240	5	-1.49	965943700	60469	67.81	16000	16180	15860	20950	11310	16150	15974.11	3.86	0	-27776	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2136	8.27	1.45	12	0.45	1924.00	10944.00	29500	20230418	-46.07	13850	20231031	14.87	20700	-23.14	20240320	14360	10.79	20240118	25550	-37.73	20230425	13850	14.87	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
47	20240423	110726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15880	-270	5	-1.67	851038040	53249	59.71	16000	16180	15870	20950	11310	16150	15982.14	3.86	0	-26158	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2132	8.25	1.45	12	0.40	1924.00	10944.00	29500	20230418	-46.17	13850	20231031	14.66	20700	-23.29	20240320	14360	10.58	20240118	25550	-37.85	20230425	13850	14.66	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
48	20240423	100725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16060	-90	5	-0.56	404601320	25257	28.32	16000	16180	15910	20950	11310	16150	16019.22	3.86	0	-7367	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2157	8.35	1.47	12	0.19	1924.00	10944.00	29500	20230418	-45.56	13850	20231031	15.96	20700	-22.42	20240320	14360	11.84	20240118	25550	-37.14	20230425	13850	15.96	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
49	20240423	090725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16160	10	2	0.06	75157150	4682	5.25	16000	16180	16000	20950	11310	16150	16051.73	3.86	0	896	16410	16280	16100	15970	15790	16345	16035	69	4800	500	11950	10	1	13428219	2170	8.40	1.48	12	0.03	1924.00	10944.00	29500	20230418	-45.22	13850	20231031	16.68	20700	-21.93	20240320	14360	12.53	20240118	25550	-36.75	20230425	13850	16.68	20231031	6.88	N	091580	500	69 억		518292	N	N	1	N	00	N
50	20240422	160723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16150	170	2	1.06	1425139020	88568	63.62	15970	16230	15920	20750	11190	15980	16090.66	3.97	0	-14566	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2169	8.39	1.48	12	0.66	1924.00	10944.00	29500	20230418	-45.25	13850	20231031	16.61	20700	-21.98	20240320	14360	12.47	20240118	25550	-36.79	20230425	13850	16.61	20231031	6.84	N	091580	500	69 억		532856	N	N	1	N	00	N
51	20240422	150722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16040	60	2	0.38	1361307030	84606	60.77	15970	16230	15920	20750	11190	15980	16089.98	3.97	0	-13819	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2154	8.34	1.47	12	0.63	1924.00	10944.00	29500	20230418	-45.63	13850	20231031	15.81	20700	-22.51	20240320	14360	11.70	20240118	25550	-37.22	20230425	13850	15.81	20231031	6.84	N	091580	500	69 억		532856	N	N	5	N	00	N
52	20240422	140722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16070	90	2	0.56	1187590740	73794	53.00	15970	16230	15920	20750	11190	15980	16093.35	3.97	0	-14599	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2158	8.35	1.47	12	0.55	1924.00	10944.00	29500	20230418	-45.53	13850	20231031	16.03	20700	-22.37	20240320	14360	11.91	20240118	25550	-37.10	20230425	13850	16.03	20231031	6.84	N	091580	500	69 억		532856	N	N	5	N	00	N
53	20240422	130720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16090	110	2	0.69	1044024780	64866	46.59	15970	16230	15920	20750	11190	15980	16095.14	3.97	0	-13710	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2161	8.36	1.47	12	0.48	1924.00	10944.00	29500	20230418	-45.46	13850	20231031	16.17	20700	-22.27	20240320	14360	12.05	20240118	25550	-37.03	20230425	13850	16.17	20231031	6.84	N	091580	500	69 억		532856	N	N	5	N	00	N
54	20240422	120720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16100	120	2	0.75	873249820	54301	39.00	15970	16190	15920	20750	11190	15980	16081.69	3.97	0	-14101	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2162	8.37	1.47	12	0.40	1924.00	10944.00	29500	20230418	-45.42	13850	20231031	16.25	20700	-22.22	20240320	14360	12.12	20240118	25550	-36.99	20230425	13850	16.25	20231031	6.84	N	091580	500	69 억		532856	N	N	5	N	00	N
55	20240422	110720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16110	130	2	0.81	711549980	44246	31.78	15970	16190	15920	20750	11190	15980	16081.73	3.97	0	-12130	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2163	8.37	1.47	12	0.33	1924.00	10944.00	29500	20230418	-45.39	13850	20231031	16.32	20700	-22.17	20240320	14360	12.19	20240118	25550	-36.95	20230425	13850	16.32	20231031	6.84	N	091580	500	69 억		532856	N	N	5	N	00	N
56	20240422	100721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16070	90	2	0.56	534742860	33280	23.90	15970	16190	15920	20750	11190	15980	16068.05	3.97	0	-10763	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2158	8.35	1.47	12	0.25	1924.00	10944.00	29500	20230418	-45.53	13850	20231031	16.03	20700	-22.37	20240320	14360	11.91	20240118	25550	-37.10	20230425	13850	16.03	20231031	6.84	N	091580	500	69 억		532856	N	N	5	N	00	N
57	20240422	090721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16160	180	2	1.13	143495280	8935	6.42	15970	16170	15920	20750	11190	15980	16060.09	3.97	0	-2114	16326	16152	15826	15652	15326	15990	15490	69	4770	500	11820	10	1	13428219	2170	8.40	1.48	12	0.07	1924.00	10944.00	29500	20230418	-45.22	13850	20231031	16.68	20700	-21.93	20240320	14360	12.53	20240118	25550	-36.75	20230425	13850	16.68	20231031	6.84	N	091580	500	69 억		532856	N	N	5	N	00	N
58	20240419	160650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15980	-130	5	-0.81	2174445560	138606	164.84	16000	16000	15500	20900	11280	16110	15687.86	4.04	0	-9801	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2146	8.31	1.46	12	1.03	1924.00	10944.00	29500	20230418	-45.83	13850	20231031	15.38	20700	-22.80	20240320	14360	11.28	20240118	28500	-43.93	20230420	13850	15.38	20231031	6.93	N	091580	500	69 억		542660	N	N	5	N	00	N
59	20240419	150655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15860	-250	5	-1.55	2106203720	134330	159.75	16000	16000	15500	20900	11280	16110	15679.28	4.04	0	-10149	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2130	8.24	1.45	12	1.00	1924.00	10944.00	29500	20230418	-46.24	13850	20231031	14.51	20700	-23.38	20240320	14360	10.45	20240118	28500	-44.35	20230420	13850	14.51	20231031	6.93	N	091580	500	69 억		542660	N	N	4	N	00	N
60	20240419	140649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15850	-260	5	-1.61	1989049980	126964	150.99	16000	16000	15500	20900	11280	16110	15666.21	4.04	0	-12139	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2128	8.24	1.45	12	0.95	1924.00	10944.00	29500	20230418	-46.27	13850	20231031	14.44	20700	-23.43	20240320	14360	10.38	20240118	28500	-44.39	20230420	13850	14.44	20231031	6.93	N	091580	500	69 억		542660	N	N	4	N	00	N
61	20240419	130650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15750	-360	5	-2.23	1622312950	103695	123.32	16000	16000	15500	20900	11280	16110	15644.99	4.04	0	-11374	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2115	8.19	1.44	12	0.77	1924.00	10944.00	29500	20230418	-46.61	13850	20231031	13.72	20700	-23.91	20240320	14360	9.68	20240118	28500	-44.74	20230420	13850	13.72	20231031	6.93	N	091580	500	69 억		542660	N	N	4	N	00	N
62	20240419	120648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15560	-550	5	-3.41	1466299110	93763	111.51	16000	16000	15500	20900	11280	16110	15638.29	4.04	0	-13113	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2089	8.09	1.42	12	0.70	1924.00	10944.00	29500	20230418	-47.25	13850	20231031	12.35	20700	-24.83	20240320	14360	8.36	20240118	28500	-45.40	20230420	13850	12.35	20231031	6.93	N	091580	500	69 억		542660	N	N	4	N	00	N
63	20240419	110654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15570	-540	5	-3.35	738799010	46958	55.85	16000	16000	15570	20900	11280	16110	15733.08	4.04	0	-15303	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2091	8.09	1.42	12	0.35	1924.00	10944.00	29500	20230418	-47.22	13850	20231031	12.42	20700	-24.78	20240320	14360	8.43	20240118	28500	-45.37	20230420	13850	12.42	20231031	6.93	N	091580	500	69 억		542660	N	N	4	N	00	N
64	20240419	100652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15860	-250	5	-1.55	357779390	22676	26.97	16000	16000	15630	20900	11280	16110	15777.70	4.04	0	-8329	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2130	8.24	1.45	12	0.17	1924.00	10944.00	29500	20230418	-46.24	13850	20231031	14.51	20700	-23.38	20240320	14360	10.45	20240118	28500	-44.35	20230420	13850	14.51	20231031	6.93	N	091580	500	69 억		542660	N	N	4	N	00	N
65	20240419	090647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15900	-210	5	-1.30	31809010	1996	2.37	16000	16000	15850	20900	11280	16110	15935.24	4.04	0	-1281	17270	16690	16120	15540	14970	16980	15830	69	4790	500	11920	10	1	13428219	2135	8.26	1.45	12	0.01	1924.00	10944.00	29500	20230418	-46.10	13850	20231031	14.80	20700	-23.19	20240320	14360	10.72	20240118	28500	-44.21	20230420	13850	14.80	20231031	6.93	N	091580	500	69 억		542660	N	N	4	N	00	N
66	20240418	160648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16110	320	2	2.03	1336320550	83025	66.55	15560	16700	15550	20500	11060	15790	16095.33	4.15	0	-14915	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2163	8.37	1.47	12	0.62	1924.00	10944.00	29500	20230418	-45.39	13850	20231031	16.32	20700	-22.17	20240320	14360	12.19	20240118	29500	-45.39	20230418	13850	16.32	20231031	7.37	N	091580	500	69 억		557204	N	N	4	N	00	N
67	20240418	150646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16040	250	2	1.58	1171956890	72799	58.36	15560	16700	15550	20500	11060	15790	16098.53	4.15	0	-13227	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2154	8.34	1.47	12	0.54	1924.00	10944.00	29500	20230418	-45.63	13850	20231031	15.81	20700	-22.51	20240320	14360	11.70	20240118	29500	-45.63	20230418	13850	15.81	20231031	7.37	N	091580	500	69 억		557204	N	N	413	N	00	N
68	20240418	140652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16000	210	2	1.33	1078071460	66942	53.66	15560	16700	15550	20500	11060	15790	16104.56	4.15	0	-11187	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2149	8.32	1.46	12	0.50	1924.00	10944.00	29500	20230418	-45.76	13850	20231031	15.52	20700	-22.71	20240320	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	7.37	N	091580	500	69 억		557204	N	N	413	N	00	N
69	20240418	130646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16110	320	2	2.03	927308290	57527	46.11	15560	16700	15550	20500	11060	15790	16119.53	4.15	0	-6946	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2163	8.37	1.47	12	0.43	1924.00	10944.00	29500	20230418	-45.39	13850	20231031	16.32	20700	-22.17	20240320	14360	12.19	20240118	29500	-45.39	20230418	13850	16.32	20231031	7.37	N	091580	500	69 억		557204	N	N	413	N	00	N
70	20240418	120645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16100	310	2	1.96	863345570	53553	42.93	15560	16700	15550	20500	11060	15790	16121.33	4.15	0	-5671	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2162	8.37	1.47	12	0.40	1924.00	10944.00	29500	20230418	-45.42	13850	20231031	16.25	20700	-22.22	20240320	14360	12.12	20240118	29500	-45.42	20230418	13850	16.25	20231031	7.37	N	091580	500	69 억		557204	N	N	413	N	00	N
71	20240418	110646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16130	340	2	2.15	674354990	41820	33.52	15560	16700	15550	20500	11060	15790	16125.18	4.15	0	-3067	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2166	8.38	1.47	12	0.31	1924.00	10944.00	29500	20230418	-45.32	13850	20231031	16.46	20700	-22.08	20240320	14360	12.33	20240118	29500	-45.32	20230418	13850	16.46	20231031	7.37	N	091580	500	69 억		557204	N	N	413	N	00	N
72	20240418	100648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16250	460	2	2.91	503487350	31253	25.05	15560	16700	15550	20500	11060	15790	16110.05	4.15	0	-3302	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2182	8.45	1.48	12	0.23	1924.00	10944.00	29500	20230418	-44.92	13850	20231031	17.33	20700	-21.50	20240320	14360	13.16	20240118	29500	-44.92	20230418	13850	17.33	20231031	7.37	N	091580	500	69 억		557204	N	N	413	N	00	N
73	20240418	090646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16010	220	2	1.39	139089120	8705	6.98	15560	16700	15550	20500	11060	15790	15978.07	4.15	0	-588	16650	16220	15900	15470	15150	16435	15685	69	4710	500	11680	10	1	13428219	2150	8.32	1.46	12	0.06	1924.00	10944.00	29500	20230418	-45.73	13850	20231031	15.60	20700	-22.66	20240320	14360	11.49	20240118	29500	-45.73	20230418	13850	15.60	20231031	7.37	N	091580	500	69 억		557204	N	N	413	N	00	N
74	20240417	160641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15790	360	2	2.33	1962898300	122957	65.56	15600	16330	15580	20050	10810	15430	15964.38	4.25	0	-13773	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2120	8.21	1.44	12	0.92	1924.00	10944.00	29500	20230418	-46.47	13850	20231031	14.01	20700	-23.72	20240320	14360	9.96	20240118	29500	-46.47	20230418	13850	14.01	20231031	7.43	N	091580	500	69 억		571163	N	N	413	N	00	N
75	20240417	150653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15800	370	2	2.40	1875382610	117417	62.60	15600	16330	15580	20050	10810	15430	15972.23	4.25	0	-15648	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2122	8.21	1.44	12	0.87	1924.00	10944.00	29500	20230418	-46.44	13850	20231031	14.08	20700	-23.67	20240320	14360	10.03	20240118	29500	-46.44	20230418	13850	14.08	20231031	7.43	N	091580	500	69 억		571163	N	N	25	N	00	N
76	20240417	140646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15980	550	2	3.56	1774688260	111078	59.22	15600	16330	15580	20050	10810	15430	15977.21	4.25	0	-13125	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2146	8.31	1.46	12	0.83	1924.00	10944.00	29500	20230418	-45.83	13850	20231031	15.38	20700	-22.80	20240320	14360	11.28	20240118	29500	-45.83	20230418	13850	15.38	20231031	7.43	N	091580	500	69 억		571163	N	N	25	N	00	N
77	20240417	130649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15880	450	2	2.92	1591115270	99580	53.09	15600	16330	15580	20050	10810	15430	15978.55	4.25	0	-6450	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2132	8.25	1.45	12	0.74	1924.00	10944.00	29500	20230418	-46.17	13850	20231031	14.66	20700	-23.29	20240320	14360	10.58	20240118	29500	-46.17	20230418	13850	14.66	20231031	7.43	N	091580	500	69 억		571163	N	N	25	N	00	N
78	20240417	120650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15900	470	2	3.05	1501004910	93906	50.07	15600	16330	15580	20050	10810	15430	15984.43	4.25	0	-3814	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2135	8.26	1.45	12	0.70	1924.00	10944.00	29500	20230418	-46.10	13850	20231031	14.80	20700	-23.19	20240320	14360	10.72	20240118	29500	-46.10	20230418	13850	14.80	20231031	7.43	N	091580	500	69 억		571163	N	N	25	N	00	N
79	20240417	110651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16030	600	2	3.89	1402646770	87732	46.78	15600	16330	15580	20050	10810	15430	15988.19	4.25	0	-1684	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2153	8.33	1.46	12	0.65	1924.00	10944.00	29500	20230418	-45.66	13850	20231031	15.74	20700	-22.56	20240320	14360	11.63	20240118	29500	-45.66	20230418	13850	15.74	20231031	7.43	N	091580	500	69 억		571163	N	N	25	N	00	N
80	20240417	100646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16150	720	2	4.67	1142269730	71536	38.14	15600	16330	15580	20050	10810	15430	15968.15	4.25	0	694	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2169	8.39	1.48	12	0.53	1924.00	10944.00	29500	20230418	-45.25	13850	20231031	16.61	20700	-21.98	20240320	14360	12.47	20240118	29500	-45.25	20230418	13850	16.61	20231031	7.43	N	091580	500	69 억		571163	N	N	25	N	00	N
81	20240417	090643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15620	190	2	1.23	323871680	20682	11.03	15600	15810	15580	20050	10810	15430	15660.17	4.25	0	3177	16070	15750	15530	15210	14990	15640	15100	69	4620	500	11410	10	1	13428219	2097	8.12	1.43	12	0.15	1924.00	10944.00	29500	20230418	-47.05	13850	20231031	12.78	20700	-24.54	20240320	14360	8.77	20240118	29500	-47.05	20230418	13850	12.78	20231031	7.43	N	091580	500	69 억		571163	N	N	25	N	00	N
82	20240416	160647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15430	-570	5	-3.56	2879117460	185801	199.54	15820	15850	15310	20800	11200	16000	15496.63	3.90	0	47204	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2072	8.02	1.41	12	1.38	1924.00	10944.00	29500	20230418	-47.69	13850	20231031	11.41	20700	-25.46	20240320	14360	7.45	20240118	29500	-47.69	20230418	13850	11.41	20231031	7.51	N	091580	500	69 억		523695	N	N	25	N	00	N
83	20240416	150646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15490	-510	5	-3.19	2696927710	174005	186.88	15820	15850	15310	20800	11200	16000	15499.14	3.90	0	46393	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2080	8.05	1.42	12	1.30	1924.00	10944.00	29500	20230418	-47.49	13850	20231031	11.84	20700	-25.17	20240320	14360	7.87	20240118	29500	-47.49	20230418	13850	11.84	20231031	7.51	N	091580	500	69 억		523695	N	N	29	N	00	N
84	20240416	140645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15460	-540	5	-3.38	2405238250	155125	166.60	15820	15850	15310	20800	11200	16000	15505.16	3.90	0	39307	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2076	8.04	1.41	12	1.16	1924.00	10944.00	29500	20230418	-47.59	13850	20231031	11.62	20700	-25.31	20240320	14360	7.66	20240118	29500	-47.59	20230418	13850	11.62	20231031	7.51	N	091580	500	69 억		523695	N	N	29	N	00	N
85	20240416	130646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15520	-480	5	-3.00	2204642600	142134	152.65	15820	15850	15310	20800	11200	16000	15511.01	3.90	0	35354	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2084	8.07	1.42	12	1.06	1924.00	10944.00	29500	20230418	-47.39	13850	20231031	12.06	20700	-25.02	20240320	14360	8.08	20240118	29500	-47.39	20230418	13850	12.06	20231031	7.51	N	091580	500	69 억		523695	N	N	29	N	00	N
86	20240416	120648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15460	-540	5	-3.38	2105150410	135718	145.76	15820	15850	15310	20800	11200	16000	15511.21	3.90	0	37630	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2076	8.04	1.41	12	1.01	1924.00	10944.00	29500	20230418	-47.59	13850	20231031	11.62	20700	-25.31	20240320	14360	7.66	20240118	29500	-47.59	20230418	13850	11.62	20231031	7.51	N	091580	500	69 억		523695	N	N	29	N	00	N
87	20240416	110645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15320	-680	5	-4.25	1953726530	125902	135.21	15820	15850	15310	20800	11200	16000	15517.84	3.90	0	35289	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2057	7.96	1.40	12	0.94	1924.00	10944.00	29500	20230418	-48.07	13850	20231031	10.61	20700	-25.99	20240320	14360	6.69	20240118	29500	-48.07	20230418	13850	10.61	20231031	7.51	N	091580	500	69 억		523695	N	N	29	N	00	N
88	20240416	100637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15450	-550	5	-3.44	1398525130	89827	96.47	15820	15850	15360	20800	11200	16000	15569.10	3.90	0	31918	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2075	8.03	1.41	12	0.67	1924.00	10944.00	29500	20230418	-47.63	13850	20231031	11.55	20700	-25.36	20240320	14360	7.59	20240118	29500	-47.63	20230418	13850	11.55	20231031	7.51	N	091580	500	69 억		523695	N	N	29	N	00	N
89	20240416	090637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15850	-150	5	-0.94	72357240	4585	4.92	15820	15850	15700	20800	11200	16000	15781.30	3.90	0	243	16280	16140	15970	15830	15660	16210	15900	69	4800	500	11840	10	1	13428219	2128	8.24	1.45	12	0.03	1924.00	10944.00	29500	20230418	-46.27	13850	20231031	14.44	20700	-23.43	20240320	14360	10.38	20240118	29500	-46.27	20230418	13850	14.44	20231031	7.51	N	091580	500	69 억		523695	N	N	29	N	00	N
90	20240415	160636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16000	-320	5	-1.96	1467443440	91728	76.76	15980	16110	15800	21200	11430	16320	15997.77	3.71	0	25660	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2149	8.32	1.46	12	0.68	1924.00	10944.00	29500	20230418	-45.76	13850	20231031	15.52	20700	-22.71	20240320	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	7.49	N	091580	500	69 억		497616	N	N	29	N	00	N
91	20240415	150641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16010	-310	5	-1.90	1370582320	85674	71.70	15980	16110	15800	21200	11430	16320	15997.65	3.71	0	25098	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2150	8.32	1.46	12	0.64	1924.00	10944.00	29500	20230418	-45.73	13850	20231031	15.60	20700	-22.66	20240320	14360	11.49	20240118	29500	-45.73	20230418	13850	15.60	20231031	7.49	N	091580	500	69 억		497616	N	N	6067	N	00	N
92	20240415	140635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16060	-260	5	-1.59	1183693450	74020	61.94	15980	16110	15800	21200	11430	16320	15991.54	3.71	0	22982	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2157	8.35	1.47	12	0.55	1924.00	10944.00	29500	20230418	-45.56	13850	20231031	15.96	20700	-22.42	20240320	14360	11.84	20240118	29500	-45.56	20230418	13850	15.96	20231031	7.49	N	091580	500	69 억		497616	N	N	6067	N	00	N
93	20240415	130629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16040	-280	5	-1.72	1025391370	64161	53.69	15980	16110	15800	21200	11430	16320	15981.54	3.71	0	19683	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2154	8.34	1.47	12	0.48	1924.00	10944.00	29500	20230418	-45.63	13850	20231031	15.81	20700	-22.51	20240320	14360	11.70	20240118	29500	-45.63	20230418	13850	15.81	20231031	7.49	N	091580	500	69 억		497616	N	N	6067	N	00	N
94	20240415	120638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16000	-320	5	-1.96	948003140	59335	49.65	15980	16110	15800	21200	11430	16320	15977.13	3.71	0	17580	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2149	8.32	1.46	12	0.44	1924.00	10944.00	29500	20230418	-45.76	13850	20231031	15.52	20700	-22.71	20240320	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	7.49	N	091580	500	69 억		497616	N	N	6067	N	00	N
95	20240415	110638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16010	-310	5	-1.90	882201910	55224	46.21	15980	16110	15800	21200	11430	16320	15974.97	3.71	0	17844	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2150	8.32	1.46	12	0.41	1924.00	10944.00	29500	20230418	-45.73	13850	20231031	15.60	20700	-22.66	20240320	14360	11.49	20240118	29500	-45.73	20230418	13850	15.60	20231031	7.49	N	091580	500	69 억		497616	N	N	6067	N	00	N
96	20240415	100634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16060	-260	5	-1.59	646414980	40460	33.86	15980	16110	15800	21200	11430	16320	15976.64	3.71	0	15309	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2157	8.35	1.47	12	0.30	1924.00	10944.00	29500	20230418	-45.56	13850	20231031	15.96	20700	-22.42	20240320	14360	11.84	20240118	29500	-45.56	20230418	13850	15.96	20231031	7.49	N	091580	500	69 억		497616	N	N	6067	N	00	N
97	20240415	090639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16050	-270	5	-1.65	174563870	10955	9.17	15980	16080	15800	21200	11430	16320	15934.63	3.71	0	2848	17046	16682	16436	16072	15826	16560	15950	69	4880	500	12070	10	1	13428219	2155	8.34	1.47	12	0.08	1924.00	10944.00	29500	20230418	-45.59	13850	20231031	15.88	20700	-22.46	20240320	14360	11.77	20240118	29500	-45.59	20230418	13850	15.88	20231031	7.49	N	091580	500	69 억		497616	N	N	6067	N	00	N
98	20240412	160634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16320	-290	5	-1.75	1912028250	116376	163.32	16800	16800	16190	21550	11630	16610	16429.94	3.94	0	-20685	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2191	8.48	1.49	12	0.87	1924.00	10944.00	29500	20230418	-44.68	13850	20231031	17.83	20700	-21.16	20240320	14360	13.65	20240118	29500	-44.68	20230418	13850	17.83	20231031	7.54	N	091580	500	69 억		529072	N	N	6067	N	00	N
99	20240412	150636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16390	-220	5	-1.32	1665939370	101307	142.17	16800	16800	16190	21550	11630	16610	16444.46	3.94	0	-22348	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2201	8.52	1.50	12	0.75	1924.00	10944.00	29500	20230418	-44.44	13850	20231031	18.34	20700	-20.82	20240320	14360	14.14	20240118	29500	-44.44	20230418	13850	18.34	20231031	7.54	N	091580	500	69 억		529072	N	N	8	N	00	N
100	20240412	140634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16340	-270	5	-1.63	1285569920	77940	109.38	16800	16800	16340	21550	11630	16610	16494.35	3.94	0	-24471	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2194	8.49	1.49	12	0.58	1924.00	10944.00	29500	20230418	-44.61	13850	20231031	17.98	20700	-21.06	20240320	14360	13.79	20240118	29500	-44.61	20230418	13850	17.98	20231031	7.54	N	091580	500	69 억		529072	N	N	8	N	00	N
101	20240412	130628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16430	-180	5	-1.08	1086390580	65782	92.32	16800	16800	16370	21550	11630	16610	16515.01	3.94	0	-22276	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2206	8.54	1.50	12	0.49	1924.00	10944.00	29500	20230418	-44.31	13850	20231031	18.63	20700	-20.63	20240320	14360	14.42	20240118	29500	-44.31	20230418	13850	18.63	20231031	7.54	N	091580	500	69 억		529072	N	N	8	N	00	N
102	20240412	120634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16540	-70	5	-0.42	821720510	49679	69.72	16800	16800	16400	21550	11630	16610	16540.60	3.94	0	-18358	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2221	8.60	1.51	12	0.37	1924.00	10944.00	29500	20230418	-43.93	13850	20231031	19.42	20700	-20.10	20240320	14360	15.18	20240118	29500	-43.93	20230418	13850	19.42	20231031	7.54	N	091580	500	69 억		529072	N	N	8	N	00	N
103	20240412	110630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16550	-60	5	-0.36	693011880	41917	58.83	16800	16800	16400	21550	11630	16610	16532.95	3.94	0	-17154	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2222	8.60	1.51	12	0.31	1924.00	10944.00	29500	20230418	-43.90	13850	20231031	19.49	20700	-20.05	20240320	14360	15.25	20240118	29500	-43.90	20230418	13850	19.49	20231031	7.54	N	091580	500	69 억		529072	N	N	8	N	00	N
104	20240412	100631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16570	-40	5	-0.24	447759980	27058	37.97	16800	16800	16400	21550	11630	16610	16548.15	3.94	0	-15217	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2225	8.61	1.51	12	0.20	1924.00	10944.00	29500	20230418	-43.83	13850	20231031	19.64	20700	-19.95	20240320	14360	15.39	20240118	29500	-43.83	20230418	13850	19.64	20231031	7.54	N	091580	500	69 억		529072	N	N	8	N	00	N
105	20240412	090631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16450	-160	5	-0.96	151473620	9149	12.84	16800	16800	16450	21550	11630	16610	16556.29	3.94	0	-3448	16936	16772	16526	16362	16116	16855	16445	69	4940	500	12290	10	1	13428219	2209	8.55	1.50	12	0.07	1924.00	10944.00	29500	20230418	-44.24	13850	20231031	18.77	20700	-20.53	20240320	14360	14.55	20240118	29500	-44.24	20230418	13850	18.77	20231031	7.54	N	091580	500	69 억		529072	N	N	8	N	00	N
106	20240411	160626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16610	0	3	0.00	1165583020	70547	87.56	16500	16690	16280	21550	11630	16610	16522.05	3.98	0	-4592	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2230	8.63	1.52	12	0.53	1924.00	10944.00	29500	20230418	-43.69	13850	20231031	19.93	20700	-19.76	20240320	14360	15.67	20240118	29500	-43.69	20230418	13850	19.93	20231031	7.66	N	091580	500	69 억		533925	N	N	8	N	00	N
107	20240411	150633	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16550	-60	5	-0.36	1051998680	63700	79.06	16500	16690	16280	21550	11630	16610	16514.89	3.98	0	-2088	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2222	8.60	1.51	12	0.47	1924.00	10944.00	29500	20230418	-43.90	13850	20231031	19.49	20700	-20.05	20240320	14360	15.25	20240118	29500	-43.90	20230418	13850	19.49	20231031	7.66	N	091580	500	69 억		533925	N	N	70	N	00	N
108	20240411	140629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16610	0	3	0.00	905620200	54870	68.10	16500	16690	16280	21550	11630	16610	16504.83	3.98	0	-218	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2230	8.63	1.52	12	0.41	1924.00	10944.00	29500	20230418	-43.69	13850	20231031	19.93	20700	-19.76	20240320	14360	15.67	20240118	29500	-43.69	20230418	13850	19.93	20231031	7.66	N	091580	500	69 억		533925	N	N	70	N	00	N
109	20240411	130622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16630	20	2	0.12	799075600	48448	60.13	16500	16690	16280	21550	11630	16610	16493.47	3.98	0	-335	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2233	8.64	1.52	12	0.36	1924.00	10944.00	29500	20230418	-43.63	13850	20231031	20.07	20700	-19.66	20240320	14360	15.81	20240118	29500	-43.63	20230418	13850	20.07	20231031	7.66	N	091580	500	69 억		533925	N	N	70	N	00	N
110	20240411	120631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16520	-90	5	-0.54	666178270	40423	50.17	16500	16690	16280	21550	11630	16610	16480.18	3.98	0	-2507	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2218	8.59	1.51	12	0.30	1924.00	10944.00	29500	20230418	-44.00	13850	20231031	19.28	20700	-20.19	20240320	14360	15.04	20240118	29500	-44.00	20230418	13850	19.28	20231031	7.66	N	091580	500	69 억		533925	N	N	70	N	00	N
111	20240411	110625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16510	-100	5	-0.60	597966320	36302	45.05	16500	16690	16280	21550	11630	16610	16471.99	3.98	0	-1556	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2217	8.58	1.51	12	0.27	1924.00	10944.00	29500	20230418	-44.03	13850	20231031	19.21	20700	-20.24	20240320	14360	14.97	20240118	29500	-44.03	20230418	13850	19.21	20231031	7.66	N	091580	500	69 억		533925	N	N	70	N	00	N
112	20240411	100632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16460	-150	5	-0.90	360699770	21998	27.30	16500	16560	16280	21550	11630	16610	16396.93	3.98	0	-581	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2210	8.56	1.50	12	0.16	1924.00	10944.00	29500	20230418	-44.20	13850	20231031	18.84	20700	-20.48	20240320	14360	14.62	20240118	29500	-44.20	20230418	13850	18.84	20231031	7.66	N	091580	500	69 억		533925	N	N	70	N	00	N
113	20240411	090628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16280	-330	5	-1.99	113293380	6918	8.59	16500	16500	16280	21550	11630	16610	16376.61	3.98	0	-2173	17116	16862	16736	16482	16356	16800	16420	69	4940	500	12290	10	1	13428219	2186	8.46	1.49	12	0.05	1924.00	10944.00	29500	20230418	-44.81	13850	20231031	17.55	20700	-21.35	20240320	14360	13.37	20240118	29500	-44.81	20230418	13850	17.55	20231031	7.66	N	091580	500	69 억		533925	N	N	70	N	00	N
114	20240409	160618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16610	-190	5	-1.13	1297542490	77368	51.01	16830	16990	16610	21800	11760	16800	16772.07	4.01	0	-4256	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2230	8.63	1.52	12	0.58	1924.00	10944.00	29500	20230418	-43.69	13850	20231031	19.93	20700	-19.76	20240320	14360	15.67	20240118	29500	-43.69	20230418	13850	19.93	20231031	7.51	N	091580	500	69 억		538855	N	N	70	N	00	N
115	20240409	150623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16650	-150	5	-0.89	1216281350	72483	47.79	16830	16990	16620	21800	11760	16800	16780.22	4.01	0	-4029	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2236	8.65	1.52	12	0.54	1924.00	10944.00	29500	20230418	-43.56	13850	20231031	20.22	20700	-19.57	20240320	14360	15.95	20240118	29500	-43.56	20230418	13850	20.22	20231031	7.51	N	091580	500	69 억		538855	N	N	2	N	00	N
116	20240409	140627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16690	-110	5	-0.65	1119047340	66647	43.94	16830	16990	16620	21800	11760	16800	16790.66	4.01	0	-3091	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2241	8.67	1.53	12	0.50	1924.00	10944.00	29500	20230418	-43.42	13850	20231031	20.51	20700	-19.37	20240320	14360	16.23	20240118	29500	-43.42	20230418	13850	20.51	20231031	7.51	N	091580	500	69 억		538855	N	N	2	N	00	N
117	20240409	130620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16810	10	2	0.06	1023256930	60933	40.18	16830	16990	16620	21800	11760	16800	16793.15	4.01	0	-2832	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2257	8.74	1.54	12	0.45	1924.00	10944.00	29500	20230418	-43.02	13850	20231031	21.37	20700	-18.79	20240320	14360	17.06	20240118	29500	-43.02	20230418	13850	21.37	20231031	7.51	N	091580	500	69 억		538855	N	N	2	N	00	N
118	20240409	120623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16790	-10	5	-0.06	938718050	55886	36.85	16830	16990	16620	21800	11760	16800	16797.01	4.01	0	-2940	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2255	8.73	1.53	12	0.42	1924.00	10944.00	29500	20230418	-43.08	13850	20231031	21.23	20700	-18.89	20240320	14360	16.92	20240118	29500	-43.08	20230418	13850	21.23	20231031	7.51	N	091580	500	69 억		538855	N	N	2	N	00	N
119	20240409	110622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16730	-70	5	-0.42	766572510	45573	30.05	16830	16990	16630	21800	11760	16800	16820.77	4.01	0	-4211	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2247	8.70	1.53	12	0.34	1924.00	10944.00	29500	20230418	-43.29	13850	20231031	20.79	20700	-19.18	20240320	14360	16.50	20240118	29500	-43.29	20230418	13850	20.79	20231031	7.51	N	091580	500	69 억		538855	N	N	2	N	00	N
120	20240409	100618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16770	-30	5	-0.18	477038960	28249	18.63	16830	16990	16760	21800	11760	16800	16887.03	4.01	0	-2880	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2252	8.72	1.53	12	0.21	1924.00	10944.00	29500	20230418	-43.15	13850	20231031	21.08	20700	-18.99	20240320	14360	16.78	20240118	29500	-43.15	20230418	13850	21.08	20231031	7.51	N	091580	500	69 억		538855	N	N	2	N	00	N
121	20240409	090629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16850	50	2	0.30	111162830	6598	4.35	16830	16950	16800	21800	11760	16800	16848.18	4.01	0	-1294	17326	17062	16736	16472	16146	16900	16310	69	5000	500	12430	10	1	13428219	2263	8.76	1.54	12	0.05	1924.00	10944.00	29500	20230418	-42.88	13850	20231031	21.66	20700	-18.60	20240320	14360	17.34	20240118	29500	-42.88	20230418	13850	21.66	20231031	7.51	N	091580	500	69 억		538855	N	N	2	N	00	N
122	20240408	160616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16800	-200	5	-1.18	2496546910	150091	111.52	16940	17000	16410	22100	11900	17000	16632.87	3.88	0	17912	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2256	8.73	1.54	12	1.12	1924.00	10944.00	29500	20230418	-43.05	13850	20231031	21.30	20700	-18.84	20240320	14360	16.99	20240118	29500	-43.05	20230418	13850	21.30	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
123	20240408	150620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16900	-100	5	-0.59	2381870060	143273	106.45	16940	17000	16410	22100	11900	17000	16624.70	3.88	0	19262	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2269	8.78	1.54	12	1.07	1924.00	10944.00	29500	20230418	-42.71	13850	20231031	22.02	20700	-18.36	20240320	14360	17.69	20240118	29500	-42.71	20230418	13850	22.02	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
124	20240408	140622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16810	-190	5	-1.12	2201807030	132583	98.51	16940	17000	16410	22100	11900	17000	16607.01	3.88	0	23404	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2257	8.74	1.54	12	0.99	1924.00	10944.00	29500	20230418	-43.02	13850	20231031	21.37	20700	-18.79	20240320	14360	17.06	20240118	29500	-43.02	20230418	13850	21.37	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
125	20240408	130619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16730	-270	5	-1.59	2027209320	122180	90.78	16940	17000	16410	22100	11900	17000	16591.99	3.88	0	24601	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2247	8.70	1.53	12	0.91	1924.00	10944.00	29500	20230418	-43.29	13850	20231031	20.79	20700	-19.18	20240320	14360	16.50	20240118	29500	-43.29	20230418	13850	20.79	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
126	20240408	120621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16790	-210	5	-1.24	1847122640	111421	82.79	16940	17000	16410	22100	11900	17000	16577.87	3.88	0	25697	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2255	8.73	1.53	12	0.83	1924.00	10944.00	29500	20230418	-43.08	13850	20231031	21.23	20700	-18.89	20240320	14360	16.92	20240118	29500	-43.08	20230418	13850	21.23	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
127	20240408	110623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16520	-480	5	-2.82	1422551800	85817	63.76	16940	17000	16460	22100	11900	17000	16576.57	3.88	0	13924	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2218	8.59	1.51	12	0.64	1924.00	10944.00	29500	20230418	-44.00	13850	20231031	19.28	20700	-20.19	20240320	14360	15.04	20240118	29500	-44.00	20230418	13850	19.28	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
128	20240408	100615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16500	-500	5	-2.94	1141338910	68784	51.11	16940	17000	16470	22100	11900	17000	16593.09	3.88	0	10845	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2216	8.58	1.51	12	0.51	1924.00	10944.00	29500	20230418	-44.07	13850	20231031	19.13	20700	-20.29	20240320	14360	14.90	20240118	29500	-44.07	20230418	13850	19.13	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
129	20240408	090622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16660	-340	5	-2.00	215718070	12861	9.56	16940	17000	16610	22100	11900	17000	16773.04	3.88	0	-3609	17420	17210	17080	16870	16740	17145	16805	69	5100	500	12580	10	1	13428219	2237	8.66	1.52	12	0.10	1924.00	10944.00	29500	20230418	-43.53	13850	20231031	20.29	20700	-19.52	20240320	14360	16.02	20240118	29500	-43.53	20230418	13850	20.29	20231031	7.53	N	091580	500	69 억		520782	N	N	2	N	00	N
130	20240405	160622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17000	-330	5	-1.90	2274910460	133406	70.82	17110	17290	16950	22500	12140	17330	17052.60	3.90	0	-2861	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2283	8.84	1.55	12	0.99	1924.00	10944.00	29500	20230418	-42.37	13850	20231031	22.74	20700	-17.87	20240320	14360	18.38	20240118	29500	-42.37	20230418	13850	22.74	20231031	7.58	N	091580	500	69 억		523578	N	N	2	N	00	N
131	20240405	150618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17080	-250	5	-1.44	2056831850	120591	64.02	17110	17290	16950	22500	12140	17330	17056.26	3.90	0	375	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2294	8.88	1.56	12	0.90	1924.00	10944.00	29500	20230418	-42.10	13850	20231031	23.32	20700	-17.49	20240320	14360	18.94	20240118	29500	-42.10	20230418	13850	23.32	20231031	7.58	N	091580	500	69 억		523578	N	N	0	N	00	N
132	20240405	140617	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17020	-310	5	-1.79	1799162500	105477	55.99	17110	17290	16950	22500	12140	17330	17057.39	3.90	0	-1771	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2285	8.85	1.56	12	0.79	1924.00	10944.00	29500	20230418	-42.31	13850	20231031	22.89	20700	-17.78	20240320	14360	18.52	20240118	29500	-42.31	20230418	13850	22.89	20231031	7.58	N	091580	500	69 억		523578	N	N	0	N	00	N
133	20240405	130615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17130	-200	5	-1.15	1590691580	93303	49.53	17110	17250	16950	22500	12140	17330	17048.66	3.90	0	2534	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2300	8.90	1.57	12	0.69	1924.00	10944.00	29500	20230418	-41.93	13850	20231031	23.68	20700	-17.25	20240320	14360	19.29	20240118	29500	-41.93	20230418	13850	23.68	20231031	7.58	N	091580	500	69 억		523578	N	N	0	N	00	N
134	20240405	120616	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17050	-280	5	-1.62	1465194810	85952	45.63	17110	17250	16950	22500	12140	17330	17046.66	3.90	0	1162	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2290	8.86	1.56	12	0.64	1924.00	10944.00	29500	20230418	-42.20	13850	20231031	23.10	20700	-17.63	20240320	14360	18.73	20240118	29500	-42.20	20230418	13850	23.10	20231031	7.58	N	091580	500	69 억		523578	N	N	0	N	00	N
135	20240405	110621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17020	-310	5	-1.79	1222256230	71675	38.05	17110	17250	16950	22500	12140	17330	17052.75	3.90	0	1605	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2285	8.85	1.56	12	0.53	1924.00	10944.00	29500	20230418	-42.31	13850	20231031	22.89	20700	-17.78	20240320	14360	18.52	20240118	29500	-42.31	20230418	13850	22.89	20231031	7.58	N	091580	500	69 억		523578	N	N	0	N	00	N
136	20240405	100530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17100	-230	5	-1.33	764702930	44769	23.77	17110	17250	17000	22500	12140	17330	17081.08	3.90	0	5514	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2296	8.89	1.56	12	0.33	1924.00	10944.00	29500	20230418	-42.03	13850	20231031	23.47	20700	-17.39	20240320	14360	19.08	20240118	29500	-42.03	20230418	13850	23.47	20231031	7.58	N	091580	500	69 억		523578	N	N	0	N	00	N
137	20240405	090609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17110	-220	5	-1.27	74429710	4345	2.31	17110	17250	17090	22500	12140	17330	17129.92	3.90	0	-743	18396	17862	17466	16932	16536	17665	16735	69	5170	500	12820	10	1	13428219	2298	8.89	1.56	12	0.03	1924.00	10944.00	29500	20230418	-42.00	13850	20231031	23.54	20700	-17.34	20240320	14360	19.15	20240118	29500	-42.00	20230418	13850	23.54	20231031	7.58	N	091580	500	69 억		523578	N	N	0	N	00	N
138	20240404	160610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17330	-120	5	-0.69	3191865020	184180	116.08	17450	18000	17070	22650	12220	17450	17330.14	3.87	0	3737	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2327	9.01	1.58	12	1.37	1924.00	10944.00	29500	20230418	-41.25	13850	20231031	25.13	20700	-16.28	20240320	14360	20.68	20240118	29500	-41.25	20230418	13850	25.13	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
139	20240404	150607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17220	-230	5	-1.32	3083844700	177931	112.14	17450	18000	17070	22650	12220	17450	17331.69	3.87	0	3230	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2312	8.95	1.57	12	1.33	1924.00	10944.00	29500	20230418	-41.63	13850	20231031	24.33	20700	-16.81	20240320	14360	19.92	20240118	29500	-41.63	20230418	13850	24.33	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
140	20240404	140610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17250	-200	5	-1.15	2668183960	153734	96.89	17450	18000	17070	22650	12220	17450	17355.85	3.87	0	-498	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2316	8.97	1.58	12	1.14	1924.00	10944.00	29500	20230418	-41.53	13850	20231031	24.55	20700	-16.67	20240320	14360	20.13	20240118	29500	-41.53	20230418	13850	24.55	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
141	20240404	130602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17180	-270	5	-1.55	2191240440	126134	79.50	17450	18000	17070	22650	12220	17450	17372.32	3.87	0	-3874	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2307	8.93	1.57	12	0.94	1924.00	10944.00	29500	20230418	-41.76	13850	20231031	24.04	20700	-17.00	20240320	14360	19.64	20240118	29500	-41.76	20230418	13850	24.04	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
142	20240404	120606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17250	-200	5	-1.15	1786435670	102541	64.63	17450	18000	17210	22650	12220	17450	17421.67	3.87	0	-2821	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2316	8.97	1.58	12	0.76	1924.00	10944.00	29500	20230418	-41.53	13850	20231031	24.55	20700	-16.67	20240320	14360	20.13	20240118	29500	-41.53	20230418	13850	24.55	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
143	20240404	110608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17440	-10	5	-0.06	1316123130	75347	47.49	17450	18000	17280	22650	12220	17450	17467.49	3.87	0	4894	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2342	9.06	1.59	12	0.56	1924.00	10944.00	29500	20230418	-40.88	13850	20231031	25.92	20700	-15.75	20240320	14360	21.45	20240118	29500	-40.88	20230418	13850	25.92	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
144	20240404	100608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17490	40	2	0.23	543048840	30834	19.43	17450	18000	17450	22650	12220	17450	17612.01	3.87	0	-3726	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2349	9.09	1.60	12	0.23	1924.00	10944.00	29500	20230418	-40.71	13850	20231031	26.28	20700	-15.51	20240320	14360	21.80	20240118	29500	-40.71	20230418	13850	26.28	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
145	20240404	090607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17810	360	2	2.06	159823940	9038	5.70	17450	18000	17450	22650	12220	17450	17683.55	3.87	0	1026	18270	17860	17630	17220	16990	17745	17105	69	5200	500	12910	10	1	13428219	2392	9.26	1.63	12	0.07	1924.00	10944.00	29500	20230418	-39.63	13850	20231031	28.59	20700	-13.96	20240320	14360	24.03	20240118	29500	-39.63	20230418	13850	28.59	20231031	7.61	N	091580	500	69 억		519832	N	N	0	N	00	N
146	20240403	160608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17450	-610	5	-3.38	2699723520	154043	106.52	17830	18040	17400	23450	12650	18060	17525.98	3.72	0	19319	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2343	9.07	1.59	12	1.15	1924.00	10944.00	29500	20230418	-40.85	13850	20231031	25.99	20700	-15.70	20240320	14360	21.52	20240118	29500	-40.85	20230418	13850	25.99	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
147	20240403	150606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17450	-610	5	-3.38	2529596980	144302	99.78	17830	18040	17400	23450	12650	18060	17529.69	3.72	0	21425	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2343	9.07	1.59	12	1.07	1924.00	10944.00	29500	20230418	-40.85	13850	20231031	25.99	20700	-15.70	20240320	14360	21.52	20240118	29500	-40.85	20230418	13850	25.99	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
148	20240403	140602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17430	-630	5	-3.49	2143245600	122143	84.46	17830	18040	17400	23450	12650	18060	17546.80	3.72	0	21710	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2341	9.06	1.59	12	0.91	1924.00	10944.00	29500	20230418	-40.92	13850	20231031	25.85	20700	-15.80	20240320	14360	21.38	20240118	29500	-40.92	20230418	13850	25.85	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
149	20240403	130602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17490	-570	5	-3.16	1939465140	110475	76.39	17830	18040	17400	23450	12650	18060	17555.45	3.72	0	22790	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2349	9.09	1.60	12	0.82	1924.00	10944.00	29500	20230418	-40.71	13850	20231031	26.28	20700	-15.51	20240320	14360	21.80	20240118	29500	-40.71	20230418	13850	26.28	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
150	20240403	120601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17520	-540	5	-2.99	1802809640	102659	70.99	17830	18040	17400	23450	12650	18060	17560.89	3.72	0	22812	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2353	9.11	1.60	12	0.76	1924.00	10944.00	29500	20230418	-40.61	13850	20231031	26.50	20700	-15.36	20240320	14360	22.01	20240118	29500	-40.61	20230418	13850	26.50	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
151	20240403	110603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17420	-640	5	-3.54	1498198670	85195	58.91	17830	18040	17400	23450	12650	18060	17585.23	3.72	0	18588	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2339	9.05	1.59	12	0.63	1924.00	10944.00	29500	20230418	-40.95	13850	20231031	25.78	20700	-15.85	20240320	14360	21.31	20240118	29500	-40.95	20230418	13850	25.78	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
152	20240403	100603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17610	-450	5	-2.49	995113620	56530	39.09	17830	18040	17400	23450	12650	18060	17602.85	3.72	0	10674	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2365	9.15	1.61	12	0.42	1924.00	10944.00	29500	20230418	-40.31	13850	20231031	27.15	20700	-14.93	20240320	14360	22.63	20240118	29500	-40.31	20230418	13850	27.15	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
153	20240403	090604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17640	-420	5	-2.33	219360050	12342	8.53	17830	18040	17600	23450	12650	18060	17772.22	3.72	0	-3374	18473	18266	18083	17876	17693	18370	17980	69	5390	500	13360	10	1	13428219	2369	9.17	1.61	12	0.09	1924.00	10944.00	29500	20230418	-40.20	13850	20231031	27.36	20700	-14.78	20240320	14360	22.84	20240118	29500	-40.20	20230418	13850	27.36	20231031	7.53	N	091580	500	69 억		500018	N	N	19	N	00	N
154	20240402	160553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18060	-160	5	-0.88	2589460510	143322	51.37	18050	18290	17900	23650	12760	18220	18067.45	3.65	0	9746	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2425	9.39	1.65	12	1.07	1924.00	10944.00	29500	20230418	-38.78	13850	20231031	30.40	20700	-12.75	20240320	14360	25.77	20240118	29500	-38.78	20230418	13850	30.40	20231031	7.52	N	091580	500	69 억		490384	N	N	19	N	00	N
155	20240402	150601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18050	-170	5	-0.93	2492287770	137932	49.44	18050	18290	17900	23650	12760	18220	18068.96	3.65	0	9577	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2424	9.38	1.65	12	1.03	1924.00	10944.00	29500	20230418	-38.81	13850	20231031	30.32	20700	-12.80	20240320	14360	25.70	20240118	29500	-38.81	20230418	13850	30.32	20231031	7.52	N	091580	500	69 억		490384	N	N	3	N	00	N
156	20240402	140602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18100	-120	5	-0.66	2119676260	117255	42.03	18050	18290	17900	23650	12760	18220	18077.49	3.65	0	7779	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2431	9.41	1.65	12	0.87	1924.00	10944.00	29500	20230418	-38.64	13850	20231031	30.69	20700	-12.56	20240320	14360	26.04	20240118	29500	-38.64	20230418	13850	30.69	20231031	7.52	N	091580	500	69 억		490384	N	N	3	N	00	N
157	20240402	130553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18070	-150	5	-0.82	1910061960	105650	37.87	18050	18290	17900	23650	12760	18220	18079.15	3.65	0	6236	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2426	9.39	1.65	12	0.79	1924.00	10944.00	29500	20230418	-38.75	13850	20231031	30.47	20700	-12.71	20240320	14360	25.84	20240118	29500	-38.75	20230418	13850	30.47	20231031	7.52	N	091580	500	69 억		490384	N	N	3	N	00	N
158	20240402	120549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18090	-130	5	-0.71	1759381960	97317	34.88	18050	18290	17900	23650	12760	18220	18078.88	3.65	0	6492	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2429	9.40	1.65	12	0.72	1924.00	10944.00	29500	20230418	-38.68	13850	20231031	30.61	20700	-12.61	20240320	14360	25.97	20240118	29500	-38.68	20230418	13850	30.61	20231031	7.52	N	091580	500	69 억		490384	N	N	3	N	00	N
159	20240402	110555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	17920	-300	5	-1.65	1600468290	88508	31.72	18050	18290	17900	23650	12760	18220	18082.75	3.65	0	7926	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2406	9.31	1.64	12	0.66	1924.00	10944.00	29500	20230418	-39.25	13850	20231031	29.39	20700	-13.43	20240320	14360	24.79	20240118	29500	-39.25	20230418	13850	29.39	20231031	7.52	N	091580	500	69 억		490384	N	N	3	N	00	N
160	20240402	100555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18120	-100	5	-0.55	891694820	49114	17.60	18050	18290	17980	23650	12760	18220	18155.61	3.65	0	815	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2433	9.42	1.66	12	0.37	1924.00	10944.00	29500	20230418	-38.58	13850	20231031	30.83	20700	-12.46	20240320	14360	26.18	20240118	29500	-38.58	20230418	13850	30.83	20231031	7.52	N	091580	500	69 억		490384	N	N	3	N	00	N
161	20240402	090556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18140	-80	5	-0.44	93913570	5164	1.85	18050	18280	18050	23650	12760	18220	18186.21	3.65	0	-1251	19060	18640	18300	17880	17540	18470	17710	69	5430	500	13480	10	1	13428219	2436	9.43	1.66	12	0.04	1924.00	10944.00	29500	20230418	-38.51	13850	20231031	30.97	20700	-12.37	20240320	14360	26.32	20240118	29500	-38.51	20230418	13850	30.97	20231031	7.52	N	091580	500	69 억		490384	N	N	3	N	00	N
162	20240401	160553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18220	-490	5	-2.62	5070758420	278442	162.82	18720	18720	17960	24300	13100	18710	18211.14	3.34	0	42385	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2447	9.47	1.66	12	2.07	1924.00	10944.00	29500	20230418	-38.24	13850	20231031	31.55	20700	-11.98	20240320	14360	26.88	20240118	29500	-38.24	20230418	13850	31.55	20231031	7.49	N	091580	500	69 억		447918	N	N	3	N	00	N
163	20240401	150555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18210	-500	5	-2.67	4853865650	266534	155.86	18720	18720	17960	24300	13100	18710	18211.05	3.34	0	38233	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2445	9.46	1.66	12	1.98	1924.00	10944.00	29500	20230418	-38.27	13850	20231031	31.48	20700	-12.03	20240320	14360	26.81	20240118	29500	-38.27	20230418	13850	31.48	20231031	7.49	N	091580	500	69 억		447918	N	N	1	N	00	N
164	20240401	140551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18150	-560	5	-2.99	4490119130	246520	144.15	18720	18720	17960	24300	13100	18710	18214.01	3.34	0	30613	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2437	9.43	1.66	12	1.84	1924.00	10944.00	29500	20230418	-38.47	13850	20231031	31.05	20700	-12.32	20240320	14360	26.39	20240118	29500	-38.47	20230418	13850	31.05	20231031	7.49	N	091580	500	69 억		447918	N	N	1	N	00	N
165	20240401	130548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18250	-460	5	-2.46	4057471300	222724	130.24	18720	18720	17960	24300	13100	18710	18217.48	3.34	0	25972	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2451	9.49	1.67	12	1.66	1924.00	10944.00	29500	20230418	-38.14	13850	20231031	31.77	20700	-11.84	20240320	14360	27.09	20240118	29500	-38.14	20230418	13850	31.77	20231031	7.49	N	091580	500	69 억		447918	N	N	1	N	00	N
166	20240401	120555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18030	-680	5	-3.63	3430361120	188008	109.94	18720	18720	18000	24300	13100	18710	18245.82	3.34	0	18630	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2421	9.37	1.65	12	1.40	1924.00	10944.00	29500	20230418	-38.88	13850	20231031	30.18	20700	-12.90	20240320	14360	25.56	20240118	29500	-38.88	20230418	13850	30.18	20231031	7.49	N	091580	500	69 억		447918	N	N	1	N	00	N
167	20240401	110553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18170	-540	5	-2.89	2354269930	128499	75.14	18720	18720	18160	24300	13100	18710	18321.30	3.34	0	10961	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2440	9.44	1.66	12	0.96	1924.00	10944.00	29500	20230418	-38.41	13850	20231031	31.19	20700	-12.22	20240320	14360	26.53	20240118	29500	-38.41	20230418	13850	31.19	20231031	7.49	N	091580	500	69 억		447918	N	N	1	N	00	N
168	20240401	100550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18300	-410	5	-2.19	1531172720	83352	48.74	18720	18720	18250	24300	13100	18710	18369.95	3.34	0	13634	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2457	9.51	1.67	12	0.62	1924.00	10944.00	29500	20230418	-37.97	13850	20231031	32.13	20700	-11.59	20240320	14360	27.44	20240118	29500	-37.97	20230418	13850	32.13	20231031	7.49	N	091580	500	69 억		447918	N	N	1	N	00	N
169	20240401	090551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18360	-350	5	-1.87	243930120	13161	7.70	18720	18720	18300	24300	13100	18710	18534.29	3.34	0	-3334	19310	19010	18810	18510	18310	18910	18410	69	5590	500	13840	10	1	13428219	2465	9.54	1.68	12	0.10	1924.00	10944.00	29500	20230418	-37.76	13850	20231031	32.56	20700	-11.30	20240320	14360	27.86	20240118	29500	-37.76	20230418	13850	32.56	20231031	7.49	N	091580	500	69 억		447918	N	N	1	N	00	N