KissMeData/093920/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	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	20	2	0.35	264320870	45594	77.16	5750	5820	5750	7510	4050	5780	5797.27	3.47	0	2130	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1079	7.48	0.53	12	0.25	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
3	20240430	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	259834690	44820	75.85	5750	5820	5750	7510	4050	5780	5797.29	3.47	0	2063	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1077	7.47	0.53	12	0.24	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
4	20240430	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	249069250	42959	72.70	5750	5820	5750	7510	4050	5780	5797.84	3.47	0	1392	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.23	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
5	20240430	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	226035950	38975	65.96	5750	5820	5750	7510	4050	5780	5799.51	3.47	0	1184	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.21	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6610	-12.71	20230511	5460	5.68	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
6	20240430	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	224443630	38699	65.49	5750	5820	5750	7510	4050	5780	5799.73	3.47	0	1178	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.21	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6610	-12.71	20230511	5460	5.68	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
7	20240430	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	222351550	38336	64.88	5750	5820	5750	7510	4050	5780	5800.07	3.47	0	1076	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1071	7.43	0.52	12	0.21	775.00	11013.00	6610	20230511	-12.86	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	6610	-12.86	20230511	5460	5.49	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
8	20240430	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	9655520	1677	2.84	5750	5780	5750	7510	4050	5780	5757.61	3.47	0	13	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.01	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
9	20240430	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	385320	67	0.11	5750	5780	5750	7510	4050	5780	5751.04	3.47	0	-9	5866	5822	5756	5712	5646	5845	5735	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.00	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.75	N	093920	500	93 억		644960	N	N	0	N	00	N
10	20240429	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	70	2	1.23	340841340	59087	321.23	5720	5800	5690	7420	4000	5710	5768.47	3.47	0	-316	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1075	7.46	0.52	12	0.32	775.00	11013.00	6720	20230421	-13.99	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
11	20240429	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	80	2	1.40	333253100	57773	314.09	5720	5800	5690	7420	4000	5710	5768.32	3.47	0	-293	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1077	7.47	0.53	12	0.31	775.00	11013.00	6720	20230421	-13.84	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
12	20240429	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	0	3	0.00	35251300	6178	33.59	5720	5720	5690	7420	4000	5710	5705.94	3.47	0	-112	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.03	775.00	11013.00	6720	20230421	-15.03	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
13	20240429	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	10	2	0.18	32925770	5771	31.37	5720	5720	5690	7420	4000	5710	5705.38	3.47	0	-249	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.03	775.00	11013.00	6720	20230421	-14.88	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6610	-13.46	20230511	5460	4.76	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
14	20240429	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	10	2	0.18	29801530	5224	28.40	5720	5720	5690	7420	4000	5710	5704.73	3.47	0	-270	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.03	775.00	11013.00	6720	20230421	-14.88	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6610	-13.46	20230511	5460	4.76	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
15	20240429	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	0	3	0.00	22029550	3862	21.00	5720	5720	5690	7420	4000	5710	5704.18	3.47	0	-410	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.02	775.00	11013.00	6720	20230421	-15.03	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
16	20240429	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	0	3	0.00	14897800	2613	14.21	5720	5720	5690	7420	4000	5710	5701.42	3.47	0	-504	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	6720	20230421	-15.03	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
17	20240429	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	10	2	0.18	171600	30	0.16	5720	5720	5720	7420	4000	5710	5720.00	3.47	0	-1	5743	5726	5703	5686	5663	5735	5695	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.00	775.00	11013.00	6720	20230421	-14.88	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6610	-13.46	20230511	5460	4.76	20231006	0.75	N	093920	500	93 억		645196	N	N	0	N	00	N
18	20240426	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	104952000	18393	121.33	5690	5720	5680	7390	3990	5690	5706.08	3.47	0	-224	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.10	775.00	11013.00	6900	20230420	-17.25	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
19	20240426	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	98716680	17302	114.13	5690	5720	5680	7390	3990	5690	5705.51	3.47	0	-215	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.09	775.00	11013.00	6900	20230420	-17.25	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
20	20240426	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	10	2	0.18	87081680	15258	100.65	5690	5720	5680	7390	3990	5690	5707.28	3.47	0	-530	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.08	775.00	11013.00	6900	20230420	-17.39	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
21	20240426	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	85656200	15008	99.00	5690	5720	5680	7390	3990	5690	5707.37	3.47	0	-621	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.08	775.00	11013.00	6900	20230420	-17.54	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
22	20240426	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	77274890	13539	89.31	5690	5720	5680	7390	3990	5690	5707.58	3.47	0	-621	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.07	775.00	11013.00	6900	20230420	-17.25	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
23	20240426	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	60341270	10571	69.73	5690	5720	5680	7390	3990	5690	5708.19	3.47	0	-621	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.06	775.00	11013.00	6900	20230420	-17.25	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
24	20240426	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	49800620	8725	57.55	5690	5710	5680	7390	3990	5690	5707.81	3.47	0	-621	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.05	775.00	11013.00	6900	20230420	-17.25	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
25	20240426	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	21178470	3710	24.47	5690	5710	5690	7390	3990	5690	5708.48	3.47	0	-4	5756	5722	5686	5652	5616	5705	5635	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.02	775.00	11013.00	6900	20230420	-17.25	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		645420	N	N	0	N	00	N
26	20240425	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	86081070	15160	146.97	5720	5720	5650	7410	3990	5700	5678.17	3.47	0	-553	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.08	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
27	20240425	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-40	5	-0.70	82934870	14607	141.61	5720	5720	5650	7410	3990	5700	5677.75	3.47	0	-535	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1053	7.30	0.51	12	0.08	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6610	-14.37	20230511	5460	3.66	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
28	20240425	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	34047660	5987	58.04	5720	5720	5670	7410	3990	5700	5686.93	3.47	0	-487	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
29	20240425	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	10	2	0.18	31976730	5624	54.52	5720	5720	5670	7410	3990	5700	5685.76	3.47	0	-315	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
30	20240425	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-20	5	-0.35	27473420	4834	46.86	5720	5720	5670	7410	3990	5700	5683.37	3.47	0	-65	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6610	-14.07	20230511	5460	4.03	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
31	20240425	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	16588830	2919	28.30	5720	5720	5670	7410	3990	5700	5683.05	3.47	0	-63	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
32	20240425	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	13171170	2318	22.47	5720	5720	5670	7410	3990	5700	5682.13	3.47	0	-63	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
33	20240425	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	903040	158	1.53	5720	5720	5700	7410	3990	5700	5715.44	3.47	0	-55	5726	5712	5696	5682	5666	5715	5685	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.76	N	093920	500	93 억		645973	N	N	0	N	00	N
34	20240424	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	58770620	10315	112.36	5700	5710	5680	7410	3990	5700	5697.58	3.47	0	-373	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
35	20240424	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	49407960	8672	94.47	5700	5710	5680	7410	3990	5700	5697.41	3.47	0	-322	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
36	20240424	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	40079680	7035	76.63	5700	5710	5680	7410	3990	5700	5697.18	3.47	0	-321	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
37	20240424	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	32983980	5790	63.07	5700	5710	5680	7410	3990	5700	5696.72	3.47	0	-321	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
38	20240424	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	30483320	5351	58.29	5700	5710	5680	7410	3990	5700	5696.75	3.47	0	-321	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
39	20240424	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	10	2	0.18	25768960	4523	49.27	5700	5710	5680	7410	3990	5700	5697.32	3.47	0	-321	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.02	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
40	20240424	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	8030330	1410	15.36	5700	5710	5680	7410	3990	5700	5695.27	3.47	0	-266	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
41	20240424	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	10	2	0.18	1260900	221	2.41	5700	5710	5700	7410	3990	5700	5705.43	3.47	0	-16	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.77	N	093920	500	93 억		646346	N	N	0	N	00	N
42	20240423	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-20	5	-0.35	52207280	9180	53.05	5730	5730	5660	7430	4010	5720	5687.06	3.51	0	-5585	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1060	7.35	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
43	20240423	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-20	5	-0.35	51734380	9097	52.57	5730	5730	5660	7430	4010	5720	5686.97	3.51	0	-5585	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1060	7.35	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
44	20240423	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	50611480	8900	51.43	5730	5730	5660	7430	4010	5720	5686.68	3.51	0	-5521	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1062	7.37	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6610	-13.62	20230511	5460	4.58	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
45	20240423	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-30	5	-0.52	43460440	7645	44.18	5730	5730	5660	7430	4010	5720	5684.82	3.51	0	-5071	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1058	7.34	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
46	20240423	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-20	5	-0.35	33170240	5834	33.71	5730	5730	5660	7430	4010	5720	5685.68	3.51	0	-3371	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1060	7.35	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
47	20240423	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-50	5	-0.87	30519740	5369	31.03	5730	5730	5660	7430	4010	5720	5684.44	3.51	0	-3371	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	7000	20230419	-19.00	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6610	-14.22	20230511	5460	3.85	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
48	20240423	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-20	5	-0.35	8015570	1406	8.13	5730	5730	5690	7430	4010	5720	5700.97	3.51	0	-396	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1060	7.35	0.52	12	0.01	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6610	-13.77	20230511	5460	4.40	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
49	20240423	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-30	5	-0.52	667460	117	0.68	5730	5730	5690	7430	4010	5720	5704.79	3.51	0	-18	5760	5740	5700	5680	5640	5750	5690	93	1710	500	4230	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.76	N	093920	500	93 억		651931	N	N	0	N	00	N
50	20240422	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	40	2	0.70	97727640	17203	114.03	5680	5720	5660	7380	3980	5680	5680.84	3.51	0	-424	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1064	7.38	0.52	12	0.09	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6610	-13.46	20230511	5460	4.76	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
51	20240422	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	86997710	15317	101.53	5680	5710	5660	7380	3980	5680	5679.81	3.51	0	-412	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.08	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6610	-14.07	20230511	5460	4.03	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
52	20240422	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	65107800	11463	75.98	5680	5700	5660	7380	3980	5680	5679.82	3.51	0	-77	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6610	-14.07	20230511	5460	4.03	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
53	20240422	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	45631110	8037	53.27	5680	5690	5660	7380	3980	5680	5677.63	3.51	0	-77	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6610	-14.07	20230511	5460	4.03	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
54	20240422	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	43482150	7658	50.76	5680	5690	5660	7380	3980	5680	5678.00	3.51	0	-77	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6610	-14.07	20230511	5460	4.03	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
55	20240422	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-20	5	-0.35	33739950	5939	39.37	5680	5690	5660	7380	3980	5680	5681.08	3.51	0	-77	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.03	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6610	-14.37	20230511	5460	3.66	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
56	20240422	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	10	2	0.18	22543980	3967	26.30	5680	5690	5670	7380	3980	5680	5682.88	3.51	0	-77	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6610	-13.92	20230511	5460	4.21	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
57	20240422	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	602080	106	0.70	5680	5680	5680	7380	3980	5680	5680.00	3.51	0	-77	5786	5732	5676	5622	5566	5705	5595	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6610	-14.07	20230511	5460	4.03	20231006	0.75	N	093920	500	93 억		653067	N	N	0	N	00	N
58	20240419	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-50	5	-0.87	85302500	15086	148.87	5730	5730	5620	7440	4020	5730	5654.41	3.54	0	-5345	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1056	7.33	0.52	12	0.08	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	7000	-18.86	20230419	5460	4.03	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
59	20240419	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-50	5	-0.87	84223540	14896	146.99	5730	5730	5620	7440	4020	5730	5654.10	3.54	0	-5329	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1056	7.33	0.52	12	0.08	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	7000	-18.86	20230419	5460	4.03	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
60	20240419	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-50	5	-0.87	63810650	11282	111.33	5730	5730	5620	7440	4020	5730	5655.97	3.54	0	-4785	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	7000	-18.86	20230419	5460	4.03	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
61	20240419	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-80	5	-1.40	61625330	10897	107.53	5730	5730	5620	7440	4020	5730	5655.26	3.54	0	-4719	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1051	7.29	0.51	12	0.06	775.00	11013.00	7000	20230419	-19.29	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	7000	-19.29	20230419	5460	3.48	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
62	20240419	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-70	5	-1.22	54104970	9568	94.41	5730	5730	5620	7440	4020	5730	5654.78	3.54	0	-4067	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	7000	-19.14	20230419	5460	3.66	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
63	20240419	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-80	5	-1.40	35084340	6195	61.13	5730	5730	5640	7440	4020	5730	5663.33	3.54	0	-2299	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	7000	20230419	-19.29	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	7000	-19.29	20230419	5460	3.48	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
64	20240419	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-40	5	-0.70	3343680	587	5.79	5730	5730	5680	7440	4020	5730	5696.22	3.54	0	-396	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
65	20240419	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-20	5	-0.35	612100	107	1.06	5730	5730	5700	7440	4020	5730	5720.56	3.54	0	-32	5770	5750	5710	5690	5650	5760	5700	93	1710	500	4240	10	1	18600000	1062	7.37	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.76	N	093920	500	93 억		658412	N	N	0	N	00	N
66	20240418	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	40	2	0.70	57667940	10134	97.57	5730	5730	5670	7390	3990	5690	5690.48	3.56	0	-3258	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1066	7.39	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
67	20240418	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	51036730	8976	86.42	5730	5730	5670	7390	3990	5690	5685.91	3.56	0	-3089	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
68	20240418	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	10	2	0.18	49224540	8658	83.36	5730	5730	5670	7390	3990	5690	5685.44	3.56	0	-3065	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.57	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	7000	-18.57	20230419	5460	4.40	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
69	20240418	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	42522500	7482	72.04	5730	5730	5670	7390	3990	5690	5683.31	3.56	0	-2706	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
70	20240418	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	20	2	0.35	42254660	7435	71.59	5730	5730	5670	7390	3990	5690	5683.21	3.56	0	-2706	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
71	20240418	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-20	5	-0.35	37459660	6593	63.48	5730	5730	5670	7390	3990	5690	5681.73	3.56	0	-2472	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	7000	20230419	-19.00	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	7000	-19.00	20230419	5460	3.85	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
72	20240418	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	5844920	1026	9.88	5730	5730	5670	7390	3990	5690	5696.80	3.56	0	-183	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
73	20240418	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-20	5	-0.35	1208160	212	2.04	5730	5730	5670	7390	3990	5690	5698.87	3.56	0	-166	5763	5726	5693	5656	5623	5710	5640	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	7000	20230419	-19.00	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	7000	-19.00	20230419	5460	3.85	20231006	0.83	N	093920	500	93 억		661670	N	N	0	N	00	N
74	20240417	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	30	2	0.53	59131140	10386	46.43	5720	5730	5660	7350	3970	5660	5693.35	3.58	0	-3570	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
75	20240417	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	30	2	0.53	54811140	9625	43.03	5720	5730	5660	7350	3970	5660	5694.66	3.58	0	-2915	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
76	20240417	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	30	2	0.53	52698060	9254	41.37	5720	5730	5660	7350	3970	5660	5694.63	3.58	0	-2850	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
77	20240417	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	30	2	0.53	48715990	8553	38.23	5720	5730	5660	7350	3970	5660	5695.78	3.58	0	-2552	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
78	20240417	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	0	3	0.00	46861550	8227	36.78	5720	5730	5660	7350	3970	5660	5696.07	3.58	0	-2552	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	7000	-19.14	20230419	5460	3.66	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
79	20240417	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	20	2	0.35	39485630	6927	30.97	5720	5730	5660	7350	3970	5660	5700.25	3.58	0	-2364	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1056	7.33	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	7000	-18.86	20230419	5460	4.03	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
80	20240417	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	70	2	1.24	32918080	5773	25.81	5720	5730	5660	7350	3970	5660	5702.08	3.58	0	-1972	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1066	7.39	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
81	20240417	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	0	3	0.00	1601080	282	1.26	5720	5720	5660	7350	3970	5660	5677.59	3.58	0	-157	5786	5722	5676	5612	5566	5700	5590	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	7000	-19.14	20230419	5460	3.66	20231006	0.79	N	093920	500	93 억		665240	N	N	0	N	00	N
82	20240416	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-80	5	-1.39	126887420	22360	52.85	5710	5740	5630	7460	4020	5740	5674.75	3.61	0	-5550	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.12	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	7000	-19.14	20230419	5460	3.66	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
83	20240416	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-80	5	-1.39	115656830	20373	48.15	5710	5740	5640	7460	4020	5740	5676.97	3.61	0	-5436	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.11	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	7000	-19.14	20230419	5460	3.66	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
84	20240416	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-80	5	-1.39	79775090	14023	33.14	5710	5740	5660	7460	4020	5740	5688.87	3.61	0	-4555	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.08	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	7000	-19.14	20230419	5460	3.66	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
85	20240416	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-50	5	-0.87	71438470	12552	29.67	5710	5740	5660	7460	4020	5740	5691.40	3.61	0	-4491	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1058	7.34	0.52	12	0.07	775.00	11013.00	7000	20230419	-18.71	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	7000	-18.71	20230419	5460	4.21	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
86	20240416	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-80	5	-1.39	70364600	12363	29.22	5710	5740	5660	7460	4020	5740	5691.55	3.61	0	-4491	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	7000	20230419	-19.14	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	7000	-19.14	20230419	5460	3.66	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
87	20240416	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-60	5	-1.05	60049190	10546	24.93	5710	5740	5660	7460	4020	5740	5694.03	3.61	0	-4085	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	7000	-18.86	20230419	5460	4.03	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
88	20240416	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	41611940	7309	17.27	5710	5740	5660	7460	4020	5740	5693.25	3.61	0	-2512	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1066	7.39	0.52	12	0.04	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
89	20240416	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-30	5	-0.52	940050	165	0.39	5710	5710	5680	7460	4020	5740	5697.27	3.61	0	0	5813	5776	5703	5666	5593	5795	5685	93	1720	500	4240	10	1	18600000	1062	7.37	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.75	N	093920	500	93 억		670769	N	N	0	N	00	N
90	20240415	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	239394270	42230	184.58	5700	5740	5630	7460	4020	5740	5668.82	3.63	0	-4524	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.23	775.00	11013.00	7000	20230419	-18.00	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
91	20240415	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	239072830	42174	184.33	5700	5740	5630	7460	4020	5740	5668.73	3.63	0	-4524	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.23	775.00	11013.00	7000	20230419	-18.00	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
92	20240415	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-90	5	-1.57	211509580	37358	163.29	5700	5720	5630	7460	4020	5740	5661.69	3.63	0	-4359	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1051	7.29	0.51	12	0.20	775.00	11013.00	7000	20230419	-19.29	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	7000	-19.29	20230419	5460	3.48	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
93	20240415	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-110	5	-1.92	187296650	33091	144.63	5700	5720	5630	7460	4020	5740	5660.05	3.63	0	-3568	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1047	7.26	0.51	12	0.18	775.00	11013.00	7000	20230419	-19.57	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	7000	-19.57	20230419	5460	3.11	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
94	20240415	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-90	5	-1.57	126100020	22250	97.25	5700	5720	5640	7460	4020	5740	5667.42	3.63	0	-1576	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1051	7.29	0.51	12	0.12	775.00	11013.00	7000	20230419	-19.29	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	7000	-19.29	20230419	5460	3.48	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
95	20240415	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-90	5	-1.57	107232270	18916	82.68	5700	5720	5640	7460	4020	5740	5668.87	3.63	0	151	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1051	7.29	0.51	12	0.10	775.00	11013.00	7000	20230419	-19.29	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	7000	-19.29	20230419	5460	3.48	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
96	20240415	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-60	5	-1.05	87306730	15388	67.26	5700	5720	5650	7460	4020	5740	5673.69	3.63	0	167	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1056	7.33	0.52	12	0.08	775.00	11013.00	7000	20230419	-18.86	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	7000	-18.86	20230419	5460	4.03	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
97	20240415	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	1453540	255	1.11	5700	5720	5700	7460	4020	5740	5700.16	3.63	0	-37	5833	5786	5743	5696	5653	5765	5675	93	1720	500	4240	10	1	18600000	1064	7.38	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.68	N	093920	500	93 억		675293	N	N	0	N	00	N
98	20240412	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	131399440	22879	71.21	5750	5790	5700	7470	4030	5750	5743.23	3.64	0	-1368	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.12	775.00	11013.00	7000	20230419	-18.00	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
99	20240412	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	125734830	21891	68.14	5750	5790	5700	7470	4030	5750	5743.68	3.64	0	-1164	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1064	7.38	0.52	12	0.12	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
100	20240412	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	124401070	21658	67.41	5750	5790	5700	7470	4030	5750	5743.89	3.64	0	-1164	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1062	7.37	0.52	12	0.12	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
101	20240412	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	112693200	19613	61.05	5750	5790	5700	7470	4030	5750	5745.84	3.64	0	-1174	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1070	7.42	0.52	12	0.11	775.00	11013.00	7000	20230419	-17.86	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
102	20240412	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	109837390	19116	59.50	5750	5790	5700	7470	4030	5750	5745.84	3.64	0	-942	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.10	775.00	11013.00	7000	20230419	-18.00	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
103	20240412	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	107067980	18635	58.00	5750	5790	5700	7470	4030	5750	5745.53	3.64	0	-878	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.10	775.00	11013.00	7000	20230419	-17.71	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
104	20240412	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	24572720	4290	13.35	5750	5790	5700	7470	4030	5750	5727.91	3.64	0	43	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.02	775.00	11013.00	7000	20230419	-17.71	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
105	20240412	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	735990	128	0.40	5750	5750	5740	7470	4030	5750	5749.92	3.64	0	-18	5810	5780	5730	5700	5650	5790	5710	93	1720	500	4250	10	1	18600000	1070	7.42	0.52	12	0.00	775.00	11013.00	7000	20230419	-17.86	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.71	N	093920	500	93 억		677773	N	N	0	N	00	N
106	20240411	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	183745110	32026	121.62	5750	5760	5680	7470	4030	5750	5737.37	3.69	0	-8199	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1070	7.42	0.52	12	0.17	775.00	11013.00	7000	20230419	-17.86	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
107	20240411	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	183641620	32008	121.56	5750	5760	5680	7470	4030	5750	5737.37	3.69	0	-8199	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.17	775.00	11013.00	7000	20230419	-18.00	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
108	20240411	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	174140300	30354	115.27	5750	5760	5680	7470	4030	5750	5736.98	3.69	0	-8200	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1070	7.42	0.52	12	0.16	775.00	11013.00	7000	20230419	-17.86	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
109	20240411	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	148898250	25964	98.60	5750	5760	5680	7470	4030	5750	5734.80	3.69	0	-8200	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.14	775.00	11013.00	7000	20230419	-17.71	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
110	20240411	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	138142250	24095	91.50	5750	5760	5680	7470	4030	5750	5733.23	3.69	0	-8200	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1070	7.42	0.52	12	0.13	775.00	11013.00	7000	20230419	-17.86	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
111	20240411	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	62284970	10841	41.17	5750	5760	5720	7470	4030	5750	5745.32	3.69	0	-5619	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1066	7.39	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
112	20240411	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	50718990	8825	33.51	5750	5760	5720	7470	4030	5750	5747.19	3.69	0	-4920	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.05	775.00	11013.00	7000	20230419	-17.71	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
113	20240411	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	1949800	340	1.29	5750	5750	5720	7470	4030	5750	5734.71	3.69	0	-239	5810	5780	5740	5710	5670	5760	5690	93	1720	500	4250	10	1	18600000	1066	7.39	0.52	12	0.00	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.71	N	093920	500	93 억		686487	N	N	0	N	00	N
114	20240409	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	151047190	26332	96.57	5770	5770	5700	7430	4010	5720	5736.25	3.71	0	-2931	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1070	7.42	0.52	12	0.14	775.00	11013.00	7000	20230419	-17.86	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
115	20240409	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	144796990	25245	92.58	5770	5770	5700	7430	4010	5720	5735.67	3.71	0	-2899	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1066	7.39	0.52	12	0.14	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
116	20240409	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	20	2	0.35	109721160	19108	70.08	5770	5770	5720	7430	4010	5720	5742.16	3.71	0	-2370	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1068	7.41	0.52	12	0.10	775.00	11013.00	7000	20230419	-18.00	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
117	20240409	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	107407770	18705	68.60	5770	5770	5720	7430	4010	5720	5742.20	3.71	0	-2277	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.10	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
118	20240409	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	85364650	14856	54.48	5770	5770	5720	7430	4010	5720	5746.14	3.71	0	-1490	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.08	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
119	20240409	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	57931010	10088	37.00	5770	5770	5720	7430	4010	5720	5742.57	3.71	0	-821	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.05	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
120	20240409	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	40843930	7109	26.07	5770	5770	5720	7430	4010	5720	5745.38	3.71	0	-753	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1070	7.42	0.52	12	0.04	775.00	11013.00	7000	20230419	-17.86	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
121	20240409	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	50	2	0.87	248110	43	0.16	5770	5770	5770	7430	4010	5720	5770.00	3.71	0	0	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1073	7.45	0.52	12	0.00	775.00	11013.00	7000	20230419	-17.57	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7000	-17.57	20230419	5460	5.68	20231006	0.72	N	093920	500	93 억		689418	N	N	0	N	00	N
122	20240408	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	155953330	27267	164.43	5730	5750	5700	7430	4010	5720	5719.49	3.73	0	-3638	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.15	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
123	20240408	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	139828550	24448	147.43	5730	5750	5700	7430	4010	5720	5719.43	3.73	0	-3483	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1062	7.37	0.52	12	0.13	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
124	20240408	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	119186770	20839	125.66	5730	5750	5700	7430	4010	5720	5719.41	3.73	0	-3086	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1062	7.37	0.52	12	0.11	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
125	20240408	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	110807350	19374	116.83	5730	5750	5700	7430	4010	5720	5719.38	3.73	0	-2518	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1066	7.39	0.52	12	0.10	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
126	20240408	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	104740110	18314	110.44	5730	5750	5700	7430	4010	5720	5719.13	3.73	0	-2514	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1066	7.39	0.52	12	0.10	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
127	20240408	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	92172280	16115	97.18	5730	5750	5700	7430	4010	5720	5719.66	3.73	0	-2512	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1062	7.37	0.52	12	0.09	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
128	20240408	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	60693840	10612	63.99	5730	5750	5700	7430	4010	5720	5719.36	3.73	0	-980	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
129	20240408	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	7425490	1296	7.82	5730	5730	5720	7430	4010	5720	5729.54	3.73	0	-59	5773	5746	5723	5696	5673	5735	5685	93	1710	500	4230	10	1	18600000	1066	7.39	0.52	12	0.01	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		693056	N	N	0	N	00	N
130	20240405	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	94794560	16582	89.45	5730	5750	5700	7470	4030	5750	5716.71	3.74	0	-2190	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1064	7.38	0.52	12	0.09	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
131	20240405	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	84917720	14853	80.13	5730	5750	5700	7470	4030	5750	5717.21	3.74	0	-2190	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1062	7.37	0.52	12	0.08	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
132	20240405	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	65347970	11426	61.64	5730	5750	5700	7470	4030	5750	5719.23	3.74	0	-2190	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1066	7.39	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.14	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
133	20240405	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	61263480	10712	57.79	5730	5750	5700	7470	4030	5750	5719.14	3.74	0	-2190	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1062	7.37	0.52	12	0.06	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
134	20240405	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	36272600	6340	34.20	5730	5750	5700	7470	4030	5750	5721.23	3.74	0	-408	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1064	7.38	0.52	12	0.03	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
135	20240405	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	23762970	4155	22.41	5730	5750	5700	7470	4030	5750	5719.13	3.74	0	-345	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.02	775.00	11013.00	7000	20230419	-18.00	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
136	20240405	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	20187850	3531	19.05	5730	5750	5700	7470	4030	5750	5717.32	3.74	0	-224	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1064	7.38	0.52	12	0.02	775.00	11013.00	7000	20230419	-18.29	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
137	20240405	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	7492960	1310	7.07	5730	5730	5710	7470	4030	5750	5719.82	3.74	0	-61	5790	5770	5740	5720	5690	5755	5705	93	1720	500	4250	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	7000	20230419	-18.43	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		695246	N	N	0	N	00	N
138	20240404	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	106056420	18537	126.55	5760	5760	5710	7480	4040	5760	5721.33	3.74	0	-140	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.10	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
139	20240404	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	98864610	17285	118.00	5760	5760	5710	7480	4040	5760	5719.68	3.74	0	58	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.09	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
140	20240404	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-40	5	-0.69	91979420	16083	109.80	5760	5760	5710	7480	4040	5760	5719.05	3.74	0	58	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1064	7.38	0.52	12	0.09	775.00	11013.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
141	20240404	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-50	5	-0.87	76349830	13347	91.12	5760	5760	5710	7480	4040	5760	5720.37	3.74	0	169	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1062	7.37	0.52	12	0.07	775.00	11013.00	7150	20230330	-20.14	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
142	20240404	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-30	5	-0.52	52421220	9160	62.53	5760	5760	5710	7480	4040	5760	5722.84	3.74	0	-83	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1066	7.39	0.52	12	0.05	775.00	11013.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
143	20240404	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-30	5	-0.52	37353010	6527	44.56	5760	5760	5710	7480	4040	5760	5722.85	3.74	0	-83	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1066	7.39	0.52	12	0.04	775.00	11013.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
144	20240404	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	29873970	5220	35.64	5760	5760	5710	7480	4040	5760	5722.98	3.74	0	-83	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.03	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
145	20240404	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-50	5	-0.87	7265010	1270	8.67	5760	5760	5710	7480	4040	5760	5720.48	3.74	0	-9	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	7150	20230330	-20.14	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7000	-18.43	20230419	5460	4.58	20231006	0.73	N	093920	500	93 억		696205	N	N	0	N	00	N
146	20240403	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	83930740	14648	81.51	5770	5770	5710	7500	4040	5770	5729.21	3.75	0	-1001	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1071	7.43	0.52	12	0.08	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
147	20240403	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	80076480	13978	77.79	5770	5770	5710	7500	4040	5770	5728.22	3.75	0	-961	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1070	7.42	0.52	12	0.08	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
148	20240403	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-40	5	-0.69	78093230	13633	75.87	5770	5770	5710	7500	4040	5770	5727.70	3.75	0	-961	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1066	7.39	0.52	12	0.07	775.00	11013.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
149	20240403	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-50	5	-0.87	77961020	13610	75.74	5770	5770	5710	7500	4040	5770	5727.66	3.75	0	-961	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1064	7.38	0.52	12	0.07	775.00	11013.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
150	20240403	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-40	5	-0.69	62813630	10967	61.03	5770	5770	5710	7500	4040	5770	5726.81	3.75	0	-674	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1066	7.39	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7000	-18.14	20230419	5460	4.95	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
151	20240403	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-50	5	-0.87	46725020	8158	45.40	5770	5770	5710	7500	4040	5770	5726.56	3.75	0	-674	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1064	7.38	0.52	12	0.04	775.00	11013.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7000	-18.29	20230419	5460	4.76	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
152	20240403	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	34139620	5961	33.17	5770	5770	5710	7500	4040	5770	5725.84	3.75	0	-144	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1070	7.42	0.52	12	0.03	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
153	20240403	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	2206860	383	2.13	5770	5770	5740	7500	4040	5770	5755.12	3.75	0	-28	5803	5786	5753	5736	5703	5795	5745	93	1730	500	4260	10	1	18600000	1071	7.43	0.52	12	0.00	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.73	N	093920	500	93 억		697273	N	N	0	N	00	N
154	20240402	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	10	2	0.17	103239810	17970	183.07	5750	5770	5720	7480	4040	5760	5745.04	3.76	0	579	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1073	7.45	0.52	12	0.10	775.00	11013.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7000	-17.57	20230419	5460	5.68	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
155	20240402	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	92179500	16050	163.51	5750	5770	5720	7480	4040	5760	5743.17	3.76	0	-1	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.09	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
156	20240402	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	0	3	0.00	84315310	14682	149.57	5750	5770	5720	7480	4040	5760	5742.65	3.76	0	-1	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.08	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
157	20240402	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	74338580	12947	131.90	5750	5770	5720	7480	4040	5760	5741.62	3.76	0	-1	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.07	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
158	20240402	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	0	3	0.00	63497380	11064	112.71	5750	5770	5720	7480	4040	5760	5738.91	3.76	0	26	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
159	20240402	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	30150270	5253	53.51	5750	5760	5720	7480	4040	5760	5739.23	3.76	0	26	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.03	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
160	20240402	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	0	3	0.00	24106530	4203	42.82	5750	5760	5720	7480	4040	5760	5734.96	3.76	0	39	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.02	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
161	20240402	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	2693150	468	4.77	5750	5760	5750	7480	4040	5760	5753.12	3.76	0	49	5806	5782	5746	5722	5686	5765	5705	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.00	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.74	N	093920	500	93 억		699237	N	N	0	N	00	N
162	20240401	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	20	2	0.35	56383690	9816	64.35	5770	5770	5710	7460	4020	5740	5744.03	3.78	0	-528	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1071	7.43	0.52	12	0.05	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N
163	20240401	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	10	2	0.17	47830340	8328	54.59	5770	5770	5710	7460	4020	5740	5743.32	3.78	0	-498	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1070	7.42	0.52	12	0.04	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N
164	20240401	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	30	2	0.52	45400030	7906	51.83	5770	5770	5710	7460	4020	5740	5742.48	3.78	0	-478	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1073	7.45	0.52	12	0.04	775.00	11013.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7000	-17.57	20230419	5460	5.68	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N
165	20240401	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	10	2	0.17	38509240	6709	43.98	5770	5770	5710	7460	4020	5740	5739.94	3.78	0	-478	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1070	7.42	0.52	12	0.04	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7000	-17.86	20230419	5460	5.31	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N
166	20240401	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	27574550	4804	31.49	5770	5770	5710	7460	4020	5740	5739.91	3.78	0	-478	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.03	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N
167	20240401	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	22019180	3837	25.15	5770	5770	5710	7460	4020	5740	5738.64	3.78	0	-255	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.02	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N
168	20240401	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	20	2	0.35	9655500	1682	11.03	5770	5770	5710	7460	4020	5740	5740.49	3.78	0	-253	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1071	7.43	0.52	12	0.01	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7000	-17.71	20230419	5460	5.49	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N
169	20240401	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	2278400	395	2.59	5770	5770	5740	7460	4020	5740	5768.10	3.78	0	-35	5780	5760	5740	5720	5700	5770	5730	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.00	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7000	-18.00	20230419	5460	5.13	20231006	0.72	N	093920	500	93 억		702922	N	N	0	N	00	N