KissMeData/321370/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	161208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	5	2	0.12	877184665	213640	153.33	4025	4175	4025	5230	2820	4025	4105.95	0.00	0	-4246	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1053	-5.25	7.55	12	0.82	-768.00	534.00	13000	20230719	-69.00	3615	20231024	11.48	6400	-37.03	20240125	3895	3.47	20240305	13000	-69.00	20230719	3615	11.48	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
3	20240430	151219	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	15	2	0.37	859617685	209287	150.21	4025	4175	4025	5230	2820	4025	4107.36	0.00	0	-3672	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1056	-5.26	7.57	12	0.80	-768.00	534.00	13000	20230719	-68.92	3615	20231024	11.76	6400	-36.88	20240125	3895	3.72	20240305	13000	-68.92	20230719	3615	11.76	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
4	20240430	141226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	35	2	0.87	794117670	193079	138.57	4025	4175	4025	5230	2820	4025	4112.92	0.00	0	116	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1061	-5.29	7.60	12	0.74	-768.00	534.00	13000	20230719	-68.77	3615	20231024	12.31	6400	-36.56	20240125	3895	4.24	20240305	13000	-68.77	20230719	3615	12.31	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
5	20240430	131220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	50	2	1.24	732555360	177903	127.68	4025	4175	4025	5230	2820	4025	4117.72	0.00	0	692	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1065	-5.31	7.63	12	0.68	-768.00	534.00	13000	20230719	-68.65	3615	20231024	12.72	6400	-36.33	20240125	3895	4.62	20240305	13000	-68.65	20230719	3615	12.72	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
6	20240430	121218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	55	2	1.37	702615380	170554	122.41	4025	4175	4025	5230	2820	4025	4119.61	0.00	0	1314	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1066	-5.31	7.64	12	0.65	-768.00	534.00	13000	20230719	-68.62	3615	20231024	12.86	6400	-36.25	20240125	3895	4.75	20240305	13000	-68.62	20230719	3615	12.86	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
7	20240430	111212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	55	2	1.37	676420215	164126	117.79	4025	4175	4025	5230	2820	4025	4121.35	0.00	0	2006	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1066	-5.31	7.64	12	0.63	-768.00	534.00	13000	20230719	-68.62	3615	20231024	12.86	6400	-36.25	20240125	3895	4.75	20240305	13000	-68.62	20230719	3615	12.86	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
8	20240430	101214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	25	2	0.62	618059065	149784	107.50	4025	4175	4025	5230	2820	4025	4126.34	0.00	0	7536	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1058	-5.27	7.58	12	0.57	-768.00	534.00	13000	20230719	-68.85	3615	20231024	12.03	6400	-36.72	20240125	3895	3.98	20240305	13000	-68.85	20230719	3615	12.03	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
9	20240430	091224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	130	2	3.23	242115070	58749	42.16	4025	4175	4025	5230	2820	4025	4121.18	0.00	0	5086	4141	4082	3996	3937	3851	4112	3967	131	1205	500	2810	5	1	26130380	1086	-5.41	7.78	12	0.22	-768.00	534.00	13000	20230719	-68.04	3615	20231024	14.94	6400	-35.08	20240125	3895	6.68	20240305	13000	-68.04	20230719	3615	14.94	20231024	0.43	N	321370	500	130 억		0	N	N	0	N	00	N
10	20240429	161203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	45	2	1.13	553822995	138307	112.38	4000	4055	3910	5170	2790	3980	4004.30	0.00	0	30825	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1052	-5.24	7.54	12	0.53	-768.00	534.00	13000	20230719	-69.04	3615	20231024	11.34	6400	-37.11	20240125	3895	3.34	20240305	13000	-69.04	20230719	3615	11.34	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
11	20240429	151214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	40	2	1.01	536664730	134033	108.91	4000	4055	3910	5170	2790	3980	4003.97	0.00	0	30326	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1050	-5.23	7.53	12	0.51	-768.00	534.00	13000	20230719	-69.08	3615	20231024	11.20	6400	-37.19	20240125	3895	3.21	20240305	13000	-69.08	20230719	3615	11.20	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
12	20240429	141128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	70	2	1.76	463102915	115718	94.03	4000	4055	3910	5170	2790	3980	4002.00	0.00	0	29225	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1058	-5.27	7.58	12	0.44	-768.00	534.00	13000	20230719	-68.85	3615	20231024	12.03	6400	-36.72	20240125	3895	3.98	20240305	13000	-68.85	20230719	3615	12.03	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
13	20240429	131212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	35	2	0.88	366318450	91689	74.50	4000	4035	3910	5170	2790	3980	3995.23	0.00	0	19510	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1049	-5.23	7.52	12	0.35	-768.00	534.00	13000	20230719	-69.12	3615	20231024	11.07	6400	-37.27	20240125	3895	3.08	20240305	13000	-69.12	20230719	3615	11.07	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
14	20240429	121211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	25	2	0.63	288620540	72316	58.76	4000	4035	3910	5170	2790	3980	3991.10	0.00	0	18109	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1047	-5.21	7.50	12	0.28	-768.00	534.00	13000	20230719	-69.19	3615	20231024	10.79	6400	-37.42	20240125	3895	2.82	20240305	13000	-69.19	20230719	3615	10.79	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
15	20240429	111146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-5	5	-0.13	238764570	59816	48.60	4000	4035	3910	5170	2790	3980	3991.65	0.00	0	15965	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1039	-5.18	7.44	12	0.23	-768.00	534.00	13000	20230719	-69.42	3615	20231024	9.96	6400	-37.89	20240125	3895	2.05	20240305	13000	-69.42	20230719	3615	9.96	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
16	20240429	101211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	30	2	0.75	160856625	40246	32.70	4000	4035	3910	5170	2790	3980	3996.84	0.00	0	13958	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1048	-5.22	7.51	12	0.15	-768.00	534.00	13000	20230719	-69.15	3615	20231024	10.93	6400	-37.34	20240125	3895	2.95	20240305	13000	-69.15	20230719	3615	10.93	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
17	20240429	091212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	40	2	1.01	69422680	17338	14.09	4000	4035	3985	5170	2790	3980	4004.08	0.00	0	10847	4106	4042	3986	3922	3866	4015	3895	131	1190	500	2780	5	1	26130380	1050	-5.23	7.53	12	0.07	-768.00	534.00	13000	20230719	-69.08	3615	20231024	11.20	6400	-37.19	20240125	3895	3.21	20240305	13000	-69.08	20230719	3615	11.20	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
18	20240426	161206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-45	5	-1.12	485300605	121592	87.06	4010	4050	3930	5230	2820	4025	3991.24	0.00	0	-6826	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1040	-5.18	7.45	12	0.47	-768.00	534.00	13000	20230719	-69.38	3615	20231024	10.10	6400	-37.81	20240125	3895	2.18	20240305	13000	-69.38	20230719	3615	10.10	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
19	20240426	151208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-50	5	-1.24	465165520	116533	83.44	4010	4050	3930	5230	2820	4025	3991.71	0.00	0	-6223	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1039	-5.18	7.44	12	0.45	-768.00	534.00	13000	20230719	-69.42	3615	20231024	9.96	6400	-37.89	20240125	3895	2.05	20240305	13000	-69.42	20230719	3615	9.96	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
20	20240426	141206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-35	5	-0.87	411060070	102950	73.71	4010	4050	3930	5230	2820	4025	3992.81	0.00	0	-5512	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1043	-5.20	7.47	12	0.39	-768.00	534.00	13000	20230719	-69.31	3615	20231024	10.37	6400	-37.66	20240125	3895	2.44	20240305	13000	-69.31	20230719	3615	10.37	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
21	20240426	131207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-55	5	-1.37	341665250	85482	61.21	4010	4050	3930	5230	2820	4025	3996.93	0.00	0	-9190	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1037	-5.17	7.43	12	0.33	-768.00	534.00	13000	20230719	-69.46	3615	20231024	9.82	6400	-37.97	20240125	3895	1.93	20240305	13000	-69.46	20230719	3615	9.82	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
22	20240426	121204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	-65	5	-1.61	313643555	78418	56.15	4010	4050	3930	5230	2820	4025	3999.64	0.00	0	-8445	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1035	-5.16	7.42	12	0.30	-768.00	534.00	13000	20230719	-69.54	3615	20231024	9.54	6400	-38.12	20240125	3895	1.67	20240305	13000	-69.54	20230719	3615	9.54	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
23	20240426	111159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-25	5	-0.62	218754565	54513	39.03	4010	4050	3990	5230	2820	4025	4012.89	0.00	0	-4993	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1045	-5.21	7.49	12	0.21	-768.00	534.00	13000	20230719	-69.23	3615	20231024	10.65	6400	-37.50	20240125	3895	2.70	20240305	13000	-69.23	20230719	3615	10.65	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
24	20240426	101203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-10	5	-0.25	110628420	27488	19.68	4010	4050	4010	5230	2820	4025	4024.61	0.00	0	-1556	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1049	-5.23	7.52	12	0.11	-768.00	534.00	13000	20230719	-69.12	3615	20231024	11.07	6400	-37.27	20240125	3895	3.08	20240305	13000	-69.12	20230719	3615	11.07	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
25	20240426	091208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-5	5	-0.12	20945580	5205	3.73	4010	4050	4010	5230	2820	4025	4024.13	0.00	0	743	4125	4075	4040	3990	3955	4057	3972	131	1205	500	2810	5	1	26130380	1050	-5.23	7.53	12	0.02	-768.00	534.00	13000	20230719	-69.08	3615	20231024	11.20	6400	-37.19	20240125	3895	3.21	20240305	13000	-69.08	20230719	3615	11.20	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
26	20240425	161158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-10	5	-0.25	565220375	139532	154.72	4040	4090	4005	5240	2825	4035	4050.97	0.00	0	-3115	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1052	-5.24	7.54	12	0.53	-768.00	534.00	13000	20230719	-69.04	3615	20231024	11.34	6400	-37.11	20240125	3895	3.34	20240305	13000	-69.04	20230719	3615	11.34	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
27	20240425	151203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-5	5	-0.12	548564755	135396	150.13	4040	4090	4005	5240	2825	4035	4051.71	0.00	0	-1924	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1053	-5.25	7.55	12	0.52	-768.00	534.00	13000	20230719	-69.00	3615	20231024	11.48	6400	-37.03	20240125	3895	3.47	20240305	13000	-69.00	20230719	3615	11.48	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
28	20240425	141200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	35	2	0.87	485837660	119828	132.87	4040	4090	4005	5240	2825	4035	4054.66	0.00	0	1375	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1064	-5.30	7.62	12	0.46	-768.00	534.00	13000	20230719	-68.69	3615	20231024	12.59	6400	-36.41	20240125	3895	4.49	20240305	13000	-68.69	20230719	3615	12.59	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
29	20240425	131200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	5	2	0.12	440104380	108551	120.36	4040	4090	4005	5240	2825	4035	4054.57	0.00	0	2865	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1056	-5.26	7.57	12	0.42	-768.00	534.00	13000	20230719	-68.92	3615	20231024	11.76	6400	-36.88	20240125	3895	3.72	20240305	13000	-68.92	20230719	3615	11.76	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
30	20240425	121157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	10	2	0.25	393957900	97110	107.68	4040	4090	4005	5240	2825	4035	4057.10	0.00	0	8338	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1057	-5.27	7.57	12	0.37	-768.00	534.00	13000	20230719	-68.88	3615	20231024	11.89	6400	-36.80	20240125	3895	3.85	20240305	13000	-68.88	20230719	3615	11.89	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
31	20240425	111159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	25	2	0.62	350318090	86355	95.75	4040	4090	4005	5240	2825	4035	4057.03	0.00	0	16330	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1061	-5.29	7.60	12	0.33	-768.00	534.00	13000	20230719	-68.77	3615	20231024	12.31	6400	-36.56	20240125	3895	4.24	20240305	13000	-68.77	20230719	3615	12.31	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
32	20240425	101158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	30	2	0.74	183214515	45318	50.25	4040	4075	4005	5240	2825	4035	4043.08	0.00	0	8673	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1062	-5.29	7.61	12	0.17	-768.00	534.00	13000	20230719	-68.73	3615	20231024	12.45	6400	-36.48	20240125	3895	4.36	20240305	13000	-68.73	20230719	3615	12.45	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
33	20240425	091203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	20	2	0.50	65865470	16271	18.04	4040	4070	4025	5240	2825	4035	4049.08	0.00	0	5316	4128	4081	4028	3981	3928	4105	4005	131	1205	500	2820	5	1	26130380	1060	-5.28	7.59	12	0.06	-768.00	534.00	13000	20230719	-68.81	3615	20231024	12.17	6400	-36.64	20240125	3895	4.11	20240305	13000	-68.81	20230719	3615	12.17	20231024	0.42	N	321370	500	130 억		0	N	N	0	N	00	N
34	20240424	161140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	70	2	1.77	362040215	89785	65.61	3975	4075	3975	5150	2780	3965	4032.30	0.00	0	16242	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1054	-5.25	7.56	12	0.34	-768.00	534.00	13000	20230719	-68.96	3615	20231024	11.62	6400	-36.95	20240125	3895	3.59	20240305	13000	-68.96	20230719	3615	11.62	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
35	20240424	151157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	55	2	1.39	342295530	84881	62.02	3975	4075	3975	5150	2780	3965	4032.65	0.00	0	14385	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1050	-5.23	7.53	12	0.32	-768.00	534.00	13000	20230719	-69.08	3615	20231024	11.20	6400	-37.19	20240125	3895	3.21	20240305	13000	-69.08	20230719	3615	11.20	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
36	20240424	141158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	40	2	1.01	304364095	75438	55.12	3975	4075	3975	5150	2780	3965	4034.63	0.00	0	13261	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1047	-5.21	7.50	12	0.29	-768.00	534.00	13000	20230719	-69.19	3615	20231024	10.79	6400	-37.42	20240125	3895	2.82	20240305	13000	-69.19	20230719	3615	10.79	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
37	20240424	131201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	70	2	1.77	244847695	60610	44.29	3975	4075	3975	5150	2780	3965	4039.72	0.00	0	10806	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1054	-5.25	7.56	12	0.23	-768.00	534.00	13000	20230719	-68.96	3615	20231024	11.62	6400	-36.95	20240125	3895	3.59	20240305	13000	-68.96	20230719	3615	11.62	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
38	20240424	121155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	75	2	1.89	201551280	49862	36.43	3975	4075	3975	5150	2780	3965	4042.18	0.00	0	8701	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1056	-5.26	7.57	12	0.19	-768.00	534.00	13000	20230719	-68.92	3615	20231024	11.76	6400	-36.88	20240125	3895	3.72	20240305	13000	-68.92	20230719	3615	11.76	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
39	20240424	111153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	65	2	1.64	185453650	45879	33.52	3975	4075	3975	5150	2780	3965	4042.23	0.00	0	7952	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1053	-5.25	7.55	12	0.18	-768.00	534.00	13000	20230719	-69.00	3615	20231024	11.48	6400	-37.03	20240125	3895	3.47	20240305	13000	-69.00	20230719	3615	11.48	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
40	20240424	101151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	80	2	2.02	131859555	32587	23.81	3975	4075	3975	5150	2780	3965	4046.39	0.00	0	7357	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1057	-5.27	7.57	12	0.12	-768.00	534.00	13000	20230719	-68.88	3615	20231024	11.89	6400	-36.80	20240125	3895	3.85	20240305	13000	-68.88	20230719	3615	11.89	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
41	20240424	091155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	65	2	1.64	20672485	5149	3.76	3975	4040	3975	5150	2780	3965	4014.85	0.00	0	1166	4055	4010	3980	3935	3905	3995	3920	131	1185	500	2770	5	1	26130380	1053	-5.25	7.55	12	0.02	-768.00	534.00	13000	20230719	-69.00	3615	20231024	11.48	6400	-37.03	20240125	3895	3.47	20240305	13000	-69.00	20230719	3615	11.48	20231024	0.46	N	321370	500	130 억		0	N	N	0	N	00	N
42	20240423	161123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-10	5	-0.25	543741895	136595	88.38	3975	4025	3950	5160	2785	3975	3980.69	0.00	0	-10607	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1036	-5.16	7.43	12	0.52	-768.00	534.00	13000	20230719	-69.50	3615	20231024	9.68	6400	-38.05	20240125	3895	1.80	20240305	13000	-69.50	20230719	3615	9.68	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
43	20240423	151150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-5	5	-0.13	518471130	130226	84.26	3975	4025	3950	5160	2785	3975	3981.32	0.00	0	-11008	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1037	-5.17	7.43	12	0.50	-768.00	534.00	13000	20230719	-69.46	3615	20231024	9.82	6400	-37.97	20240125	3895	1.93	20240305	13000	-69.46	20230719	3615	9.82	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
44	20240423	141149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	0	3	0.00	438505535	110135	71.26	3975	4025	3950	5160	2785	3975	3981.53	0.00	0	-10453	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1039	-5.18	7.44	12	0.42	-768.00	534.00	13000	20230719	-69.42	3615	20231024	9.96	6400	-37.89	20240125	3895	2.05	20240305	13000	-69.42	20230719	3615	9.96	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
45	20240423	131147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	5	2	0.13	407771905	102395	66.25	3975	4025	3950	5160	2785	3975	3982.34	0.00	0	-10675	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1040	-5.18	7.45	12	0.39	-768.00	534.00	13000	20230719	-69.38	3615	20231024	10.10	6400	-37.81	20240125	3895	2.18	20240305	13000	-69.38	20230719	3615	10.10	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
46	20240423	121146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	5	2	0.13	364846725	91607	59.27	3975	4025	3950	5160	2785	3975	3982.74	0.00	0	-10992	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1040	-5.18	7.45	12	0.35	-768.00	534.00	13000	20230719	-69.38	3615	20231024	10.10	6400	-37.81	20240125	3895	2.18	20240305	13000	-69.38	20230719	3615	10.10	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
47	20240423	111148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-10	5	-0.25	330697120	83023	53.72	3975	4025	3950	5160	2785	3975	3983.20	0.00	0	-10189	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1036	-5.16	7.43	12	0.32	-768.00	534.00	13000	20230719	-69.50	3615	20231024	9.68	6400	-38.05	20240125	3895	1.80	20240305	13000	-69.50	20230719	3615	9.68	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
48	20240423	101145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	5	2	0.13	123454190	30947	20.02	3975	4025	3965	5160	2785	3975	3989.21	0.00	0	-4333	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1040	-5.18	7.45	12	0.12	-768.00	534.00	13000	20230719	-69.38	3615	20231024	10.10	6400	-37.81	20240125	3895	2.18	20240305	13000	-69.38	20230719	3615	10.10	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
49	20240423	091148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	25	2	0.63	6216580	1554	1.01	3975	4025	3975	5160	2785	3975	4000.37	0.00	0	154	4101	4037	3986	3922	3871	4012	3897	131	1185	500	2780	5	1	26130380	1045	-5.21	7.49	12	0.01	-768.00	534.00	13000	20230719	-69.23	3615	20231024	10.65	6400	-37.50	20240125	3895	2.70	20240305	13000	-69.23	20230719	3615	10.65	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
50	20240422	161143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	0	3	0.00	608234895	153064	80.99	3980	4050	3935	5160	2785	3975	3973.73	0.00	0	-6838	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1039	-5.18	7.44	12	0.59	-768.00	534.00	13000	20230719	-69.42	3615	20231024	9.96	6400	-37.89	20240125	3895	2.05	20240305	13000	-69.42	20230719	3615	9.96	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
51	20240422	151140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	5	2	0.13	597174055	150285	79.52	3980	4050	3935	5160	2785	3975	3973.61	0.00	0	-7327	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1040	-5.18	7.45	12	0.58	-768.00	534.00	13000	20230719	-69.38	3615	20231024	10.10	6400	-37.81	20240125	3895	2.18	20240305	13000	-69.38	20230719	3615	10.10	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
52	20240422	141142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	-15	5	-0.38	516850195	129956	68.76	3980	4050	3945	5160	2785	3975	3977.12	0.00	0	-10501	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1035	-5.16	7.42	12	0.50	-768.00	534.00	13000	20230719	-69.54	3615	20231024	9.54	6400	-38.12	20240125	3895	1.67	20240305	13000	-69.54	20230719	3615	9.54	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
53	20240422	131139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	-20	5	-0.50	462695290	116256	61.51	3980	4050	3945	5160	2785	3975	3979.97	0.00	0	-7740	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1033	-5.15	7.41	12	0.44	-768.00	534.00	13000	20230719	-69.58	3615	20231024	9.41	6400	-38.20	20240125	3895	1.54	20240305	13000	-69.58	20230719	3615	9.41	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
54	20240422	121138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-10	5	-0.25	367003670	92044	48.70	3980	4050	3950	5160	2785	3975	3987.26	0.00	0	-10208	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1036	-5.16	7.43	12	0.35	-768.00	534.00	13000	20230719	-69.50	3615	20231024	9.68	6400	-38.05	20240125	3895	1.80	20240305	13000	-69.50	20230719	3615	9.68	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
55	20240422	111140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	0	3	0.00	283253210	70905	37.52	3980	4050	3960	5160	2785	3975	3994.83	0.00	0	-9980	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1039	-5.18	7.44	12	0.27	-768.00	534.00	13000	20230719	-69.42	3615	20231024	9.96	6400	-37.89	20240125	3895	2.05	20240305	13000	-69.42	20230719	3615	9.96	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
56	20240422	101140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	40	2	1.01	223678160	55977	29.62	3980	4050	3960	5160	2785	3975	3995.89	0.00	0	-1400	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1049	-5.23	7.52	12	0.21	-768.00	534.00	13000	20230719	-69.12	3615	20231024	11.07	6400	-37.27	20240125	3895	3.08	20240305	13000	-69.12	20230719	3615	11.07	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
57	20240422	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	15	2	0.38	32699970	8203	4.34	3980	4020	3960	5160	2785	3975	3986.34	0.00	0	916	4105	4040	3990	3925	3875	4015	3900	131	1185	500	2780	5	1	26130380	1043	-5.20	7.47	12	0.03	-768.00	534.00	13000	20230719	-69.31	3615	20231024	10.37	6400	-37.66	20240125	3895	2.44	20240305	13000	-69.31	20230719	3615	10.37	20231024	0.50	N	321370	500	130 억		0	N	N	0	N	00	N
58	20240419	161047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-80	5	-1.97	750635565	188509	148.90	4055	4055	3940	5270	2840	4055	3981.99	0.00	0	-11552	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1039	-5.18	7.44	12	0.72	-768.00	534.00	13000	20230719	-69.42	3615	20231024	9.96	6400	-37.89	20240125	3895	2.05	20240305	13000	-69.42	20230719	3615	9.96	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
59	20240419	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-70	5	-1.73	696259105	174826	138.09	4055	4055	3940	5270	2840	4055	3982.58	0.00	0	-11707	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1041	-5.19	7.46	12	0.67	-768.00	534.00	13000	20230719	-69.35	3615	20231024	10.24	6400	-37.73	20240125	3895	2.31	20240305	13000	-69.35	20230719	3615	10.24	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
60	20240419	141046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-60	5	-1.48	577743160	145058	114.58	4055	4055	3940	5270	2840	4055	3982.84	0.00	0	-13540	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1044	-5.20	7.48	12	0.56	-768.00	534.00	13000	20230719	-69.27	3615	20231024	10.51	6400	-37.58	20240125	3895	2.57	20240305	13000	-69.27	20230719	3615	10.51	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
61	20240419	131046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-75	5	-1.85	514762515	129279	102.12	4055	4055	3940	5270	2840	4055	3981.80	0.00	0	-11090	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1040	-5.18	7.45	12	0.49	-768.00	534.00	13000	20230719	-69.38	3615	20231024	10.10	6400	-37.81	20240125	3895	2.18	20240305	13000	-69.38	20230719	3615	10.10	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
62	20240419	121042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-70	5	-1.73	448834835	112698	89.02	4055	4055	3940	5270	2840	4055	3982.63	0.00	0	-10147	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1041	-5.19	7.46	12	0.43	-768.00	534.00	13000	20230719	-69.35	3615	20231024	10.24	6400	-37.73	20240125	3895	2.31	20240305	13000	-69.35	20230719	3615	10.24	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
63	20240419	111057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-115	5	-2.84	354643705	88963	70.27	4055	4055	3940	5270	2840	4055	3986.42	0.00	0	-12584	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1030	-5.13	7.38	12	0.34	-768.00	534.00	13000	20230719	-69.69	3615	20231024	8.99	6400	-38.44	20240125	3895	1.16	20240305	13000	-69.69	20230719	3615	8.99	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
64	20240419	101051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-45	5	-1.11	102492690	25542	20.18	4055	4055	4000	5270	2840	4055	4012.71	0.00	0	-2262	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1048	-5.22	7.51	12	0.10	-768.00	534.00	13000	20230719	-69.15	3615	20231024	10.93	6400	-37.34	20240125	3895	2.95	20240305	13000	-69.15	20230719	3615	10.93	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
65	20240419	091042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-50	5	-1.23	29058080	7221	5.70	4055	4055	4000	5270	2840	4055	4024.11	0.00	0	-2765	4145	4100	4035	3990	3925	4122	4012	131	1215	500	2830	5	1	26130380	1047	-5.21	7.50	12	0.03	-768.00	534.00	13000	20230719	-69.19	3615	20231024	10.79	6400	-37.42	20240125	3895	2.82	20240305	13000	-69.19	20230719	3615	10.79	20231024	0.49	N	321370	500	130 억		0	N	N	0	N	00	N
66	20240418	161043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	10	2	0.25	506520290	125443	84.86	3970	4080	3970	5250	2835	4045	4037.85	0.00	0	-951	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1060	-5.28	7.59	12	0.48	-768.00	534.00	13000	20230719	-68.81	3615	20231024	12.17	6400	-36.64	20240125	3895	4.11	20240305	13000	-68.81	20230719	3615	12.17	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
67	20240418	151042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	15	2	0.37	475944965	117901	79.76	3970	4080	3970	5250	2835	4045	4036.82	0.00	0	-1234	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1061	-5.29	7.60	12	0.45	-768.00	534.00	13000	20230719	-68.77	3615	20231024	12.31	6400	-36.56	20240125	3895	4.24	20240305	13000	-68.77	20230719	3615	12.31	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
68	20240418	141049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	5	2	0.12	431221800	106863	72.29	3970	4080	3970	5250	2835	4045	4035.28	0.00	0	-669	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1058	-5.27	7.58	12	0.41	-768.00	534.00	13000	20230719	-68.85	3615	20231024	12.03	6400	-36.72	20240125	3895	3.98	20240305	13000	-68.85	20230719	3615	12.03	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
69	20240418	131039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	5	2	0.12	386294810	95756	64.78	3970	4080	3970	5250	2835	4045	4034.16	0.00	0	2166	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1058	-5.27	7.58	12	0.37	-768.00	534.00	13000	20230719	-68.85	3615	20231024	12.03	6400	-36.72	20240125	3895	3.98	20240305	13000	-68.85	20230719	3615	12.03	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
70	20240418	121040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	10	2	0.25	351067545	87052	58.89	3970	4080	3970	5250	2835	4045	4032.85	0.00	0	2185	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1060	-5.28	7.59	12	0.33	-768.00	534.00	13000	20230719	-68.81	3615	20231024	12.17	6400	-36.64	20240125	3895	4.11	20240305	13000	-68.81	20230719	3615	12.17	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
71	20240418	111047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-5	5	-0.12	296385360	73530	49.74	3970	4080	3970	5250	2835	4045	4030.81	0.00	0	4229	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1056	-5.26	7.57	12	0.28	-768.00	534.00	13000	20230719	-68.92	3615	20231024	11.76	6400	-36.88	20240125	3895	3.72	20240305	13000	-68.92	20230719	3615	11.76	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
72	20240418	101043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	-10	5	-0.25	229883190	57082	38.61	3970	4080	3970	5250	2835	4045	4027.24	0.00	0	5182	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1054	-5.25	7.56	12	0.22	-768.00	534.00	13000	20230719	-68.96	3615	20231024	11.62	6400	-36.95	20240125	3895	3.59	20240305	13000	-68.96	20230719	3615	11.62	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
73	20240418	091039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	-10	5	-0.25	82719540	20746	14.03	3970	4045	3970	5250	2835	4045	3987.25	0.00	0	7170	4261	4152	4091	3982	3921	4122	3952	131	1205	500	2830	5	1	26130380	1054	-5.25	7.56	12	0.08	-768.00	534.00	13000	20230719	-68.96	3615	20231024	11.62	6400	-36.95	20240125	3895	3.59	20240305	13000	-68.96	20230719	3615	11.62	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
74	20240417	161031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-65	5	-1.58	596065845	146355	81.33	4200	4200	4030	5340	2880	4110	4072.75	0.00	0	-31083	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1057	-5.27	7.57	12	0.56	-768.00	534.00	13000	20230719	-68.88	3615	20231024	11.89	6400	-36.80	20240125	3895	3.85	20240305	13000	-68.88	20230719	3615	11.89	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
75	20240417	151047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-65	5	-1.58	545857615	133940	74.43	4200	4200	4030	5340	2880	4110	4075.39	0.00	0	-30300	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1057	-5.27	7.57	12	0.51	-768.00	534.00	13000	20230719	-68.88	3615	20231024	11.89	6400	-36.80	20240125	3895	3.85	20240305	13000	-68.88	20230719	3615	11.89	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
76	20240417	141044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-25	5	-0.61	486264190	119235	66.26	4200	4200	4030	5340	2880	4110	4078.20	0.00	0	-26902	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1067	-5.32	7.65	12	0.46	-768.00	534.00	13000	20230719	-68.58	3615	20231024	13.00	6400	-36.17	20240125	3895	4.88	20240305	13000	-68.58	20230719	3615	13.00	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
77	20240417	131045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-65	5	-1.58	421919685	103396	57.46	4200	4200	4030	5340	2880	4110	4080.62	0.00	0	-23472	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1057	-5.27	7.57	12	0.40	-768.00	534.00	13000	20230719	-68.88	3615	20231024	11.89	6400	-36.80	20240125	3895	3.85	20240305	13000	-68.88	20230719	3615	11.89	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
78	20240417	121046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-80	5	-1.95	361543355	88513	49.19	4200	4200	4030	5340	2880	4110	4084.64	0.00	0	-19605	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1053	-5.25	7.55	12	0.34	-768.00	534.00	13000	20230719	-69.00	3615	20231024	11.48	6400	-37.03	20240125	3895	3.47	20240305	13000	-69.00	20230719	3615	11.48	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
79	20240417	111050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	-20	5	-0.49	257072905	62721	34.85	4200	4200	4055	5340	2880	4110	4098.67	0.00	0	-13312	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1069	-5.33	7.66	12	0.24	-768.00	534.00	13000	20230719	-68.54	3615	20231024	13.14	6400	-36.09	20240125	3895	5.01	20240305	13000	-68.54	20230719	3615	13.14	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
80	20240417	101040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-40	5	-0.97	211987320	51648	28.70	4200	4200	4070	5340	2880	4110	4104.46	0.00	0	-13581	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1064	-5.30	7.62	12	0.20	-768.00	534.00	13000	20230719	-68.69	3615	20231024	12.59	6400	-36.41	20240125	3895	4.49	20240305	13000	-68.69	20230719	3615	12.59	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
81	20240417	091036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-5	5	-0.12	42859870	10398	5.78	4200	4200	4090	5340	2880	4110	4121.93	0.00	0	-1205	4303	4206	4138	4041	3973	4172	4007	131	1230	500	2870	5	1	26130380	1073	-5.35	7.69	12	0.04	-768.00	534.00	13000	20230719	-68.42	3615	20231024	13.55	6400	-35.86	20240125	3895	5.39	20240305	13000	-68.42	20230719	3615	13.55	20231024	0.47	N	321370	500	130 억		0	N	N	0	N	00	N
82	20240416	161041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-80	5	-1.91	740967550	179207	16.52	4190	4235	4070	5440	2935	4190	4134.73	0.00	0	-33404	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1074	-5.35	7.70	12	0.69	-768.00	534.00	13000	20230719	-68.38	3615	20231024	13.69	6400	-35.78	20240125	3895	5.52	20240305	13000	-68.38	20230719	3615	13.69	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
83	20240416	151040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	-100	5	-2.39	722527625	174714	16.10	4190	4235	4070	5440	2935	4190	4135.49	0.00	0	-32578	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1069	-5.33	7.66	12	0.67	-768.00	534.00	13000	20230719	-68.54	3615	20231024	13.14	6400	-36.09	20240125	3895	5.01	20240305	13000	-68.54	20230719	3615	13.14	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
84	20240416	141041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-75	5	-1.79	578341385	139490	12.86	4190	4235	4100	5440	2935	4190	4146.11	0.00	0	-29398	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1075	-5.36	7.71	12	0.53	-768.00	534.00	13000	20230719	-68.35	3615	20231024	13.83	6400	-35.70	20240125	3895	5.65	20240305	13000	-68.35	20230719	3615	13.83	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
85	20240416	131037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-45	5	-1.07	430956210	103683	9.56	4190	4235	4120	5440	2935	4190	4156.48	0.00	0	-24044	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1083	-5.40	7.76	12	0.40	-768.00	534.00	13000	20230719	-68.12	3615	20231024	14.66	6400	-35.23	20240125	3895	6.42	20240305	13000	-68.12	20230719	3615	14.66	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
86	20240416	121041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-45	5	-1.07	403513970	97074	8.95	4190	4235	4120	5440	2935	4190	4156.77	0.00	0	-22965	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1083	-5.40	7.76	12	0.37	-768.00	534.00	13000	20230719	-68.12	3615	20231024	14.66	6400	-35.23	20240125	3895	6.42	20240305	13000	-68.12	20230719	3615	14.66	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
87	20240416	111036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-45	5	-1.07	341392080	82118	7.57	4190	4235	4120	5440	2935	4190	4157.34	0.00	0	-22991	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1083	-5.40	7.76	12	0.31	-768.00	534.00	13000	20230719	-68.12	3615	20231024	14.66	6400	-35.23	20240125	3895	6.42	20240305	13000	-68.12	20230719	3615	14.66	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
88	20240416	101028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	-25	5	-0.60	198318230	47551	4.38	4190	4235	4120	5440	2935	4190	4170.64	0.00	0	-12311	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1088	-5.42	7.80	12	0.18	-768.00	534.00	13000	20230719	-67.96	3615	20231024	15.21	6400	-34.92	20240125	3895	6.93	20240305	13000	-67.96	20230719	3615	15.21	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
89	20240416	091028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	-65	5	-1.55	72595545	17443	1.61	4190	4195	4120	5440	2935	4190	4161.87	0.00	0	-8366	4783	4486	4193	3896	3603	4635	4045	131	1250	500	2930	5	1	26130380	1078	-5.37	7.72	12	0.07	-768.00	534.00	13000	20230719	-68.27	3615	20231024	14.11	6400	-35.55	20240125	3895	5.91	20240305	13000	-68.27	20230719	3615	14.11	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
90	20240415	161027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	140	2	3.46	4618071725	1084329	607.02	3945	4490	3900	5260	2835	4050	4259.07	0.00	0	45659	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1095	-5.46	7.85	12	4.15	-768.00	534.00	13000	20230719	-67.77	3615	20231024	15.91	6400	-34.53	20240125	3895	7.57	20240305	13000	-67.77	20230719	3615	15.91	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
91	20240415	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	125	2	3.09	4560307030	1070518	599.29	3945	4490	3900	5260	2835	4050	4260.03	0.00	0	45904	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1091	-5.44	7.82	12	4.10	-768.00	534.00	13000	20230719	-67.88	3615	20231024	15.49	6400	-34.77	20240125	3895	7.19	20240305	13000	-67.88	20230719	3615	15.49	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
92	20240415	141024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	145	2	3.58	4452756670	1044791	584.89	3945	4490	3900	5260	2835	4050	4261.99	0.00	0	47610	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1096	-5.46	7.86	12	4.00	-768.00	534.00	13000	20230719	-67.73	3615	20231024	16.04	6400	-34.45	20240125	3895	7.70	20240305	13000	-67.73	20230719	3615	16.04	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
93	20240415	131012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	155	2	3.83	4293781485	1006628	563.52	3945	4490	3900	5260	2835	4050	4265.64	0.00	0	39323	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1099	-5.48	7.87	12	3.85	-768.00	534.00	13000	20230719	-67.65	3615	20231024	16.32	6400	-34.30	20240125	3895	7.96	20240305	13000	-67.65	20230719	3615	16.32	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
94	20240415	121029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	130	2	3.21	4029415960	943572	528.22	3945	4490	3900	5260	2835	4050	4270.53	0.00	0	43524	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1092	-5.44	7.83	12	3.61	-768.00	534.00	13000	20230719	-67.85	3615	20231024	15.63	6400	-34.69	20240125	3895	7.32	20240305	13000	-67.85	20230719	3615	15.63	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
95	20240415	111028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	275	2	6.79	1927867075	459109	257.02	3945	4345	3900	5260	2835	4050	4199.35	0.00	0	41404	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1130	-5.63	8.10	12	1.76	-768.00	534.00	13000	20230719	-66.73	3615	20231024	19.64	6400	-32.42	20240125	3895	11.04	20240305	13000	-66.73	20230719	3615	19.64	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
96	20240415	101021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	20	2	0.49	392740205	98078	54.91	3945	4120	3900	5260	2835	4050	4004.08	0.00	0	7379	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1064	-5.30	7.62	12	0.38	-768.00	534.00	13000	20230719	-68.69	3615	20231024	12.59	6400	-36.41	20240125	3895	4.49	20240305	13000	-68.69	20230719	3615	12.59	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
97	20240415	091031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-40	5	-0.99	131365640	33156	18.56	3945	4030	3900	5260	2835	4050	3960.39	0.00	0	1918	4276	4162	4096	3982	3916	4130	3950	131	1210	500	2830	5	1	26130380	1048	-5.22	7.51	12	0.13	-768.00	534.00	13000	20230719	-69.15	3615	20231024	10.93	6400	-37.34	20240125	3895	2.95	20240305	13000	-69.15	20230719	3615	10.93	20231024	0.51	N	321370	500	130 억		0	N	N	0	N	00	N
98	20240412	161021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	-50	5	-1.22	719699150	175880	168.32	4200	4210	4030	5330	2870	4100	4091.99	0.00	0	-10210	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1058	-5.27	7.58	12	0.67	-768.00	534.00	13000	20230719	-68.85	3615	20231024	12.03	6400	-36.72	20240125	3895	3.98	20240305	13000	-68.85	20230719	3615	12.03	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
99	20240412	151025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-15	5	-0.37	694582240	169680	162.39	4200	4210	4030	5330	2870	4100	4093.48	0.00	0	-10292	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1067	-5.32	7.65	12	0.65	-768.00	534.00	13000	20230719	-68.58	3615	20231024	13.00	6400	-36.17	20240125	3895	4.88	20240305	13000	-68.58	20230719	3615	13.00	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
100	20240412	141021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	-40	5	-0.98	589237230	143653	137.48	4200	4210	4030	5330	2870	4100	4101.81	0.00	0	-17403	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1061	-5.29	7.60	12	0.55	-768.00	534.00	13000	20230719	-68.77	3615	20231024	12.31	6400	-36.56	20240125	3895	4.24	20240305	13000	-68.77	20230719	3615	12.31	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
101	20240412	131010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	0	3	0.00	418298770	101594	97.23	4200	4210	4080	5330	2870	4100	4117.36	0.00	0	-12988	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1071	-5.34	7.68	12	0.39	-768.00	534.00	13000	20230719	-68.46	3615	20231024	13.42	6400	-35.94	20240125	3895	5.26	20240305	13000	-68.46	20230719	3615	13.42	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
102	20240412	121015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-5	5	-0.12	349931615	84909	81.26	4200	4210	4080	5330	2870	4100	4121.25	0.00	0	-9862	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1070	-5.33	7.67	12	0.32	-768.00	534.00	13000	20230719	-68.50	3615	20231024	13.28	6400	-36.02	20240125	3895	5.13	20240305	13000	-68.50	20230719	3615	13.28	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
103	20240412	111015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	30	2	0.73	241139590	58365	55.86	4200	4210	4090	5330	2870	4100	4131.58	0.00	0	-6504	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1079	-5.38	7.73	12	0.22	-768.00	534.00	13000	20230719	-68.23	3615	20231024	14.25	6400	-35.47	20240125	3895	6.03	20240305	13000	-68.23	20230719	3615	14.25	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
104	20240412	101017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	15	2	0.37	143114715	34828	33.33	4200	4200	4090	5330	2870	4100	4109.19	0.00	0	-815	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1075	-5.36	7.71	12	0.13	-768.00	534.00	13000	20230719	-68.35	3615	20231024	13.83	6400	-35.70	20240125	3895	5.65	20240305	13000	-68.35	20230719	3615	13.83	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
105	20240412	091017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	5	2	0.12	57593630	14004	13.40	4200	4200	4090	5330	2870	4100	4112.66	0.00	0	4190	4290	4195	4130	4035	3970	4242	4082	131	1230	500	2870	5	1	26130380	1073	-5.35	7.69	12	0.05	-768.00	534.00	13000	20230719	-68.42	3615	20231024	13.55	6400	-35.86	20240125	3895	5.39	20240305	13000	-68.42	20230719	3615	13.55	20231024	0.48	N	321370	500	130 억		0	N	N	0	N	00	N
106	20240411	161013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	-20	5	-0.49	423562095	102188	62.59	4080	4225	4065	5350	2885	4120	4144.98	0.00	0	-310	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1071	-5.34	7.68	12	0.39	-768.00	534.00	13000	20230719	-68.46	3615	20231024	13.42	6400	-35.94	20240125	3895	5.26	20240305	13000	-68.46	20230719	3615	13.42	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
107	20240411	151017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	20	2	0.49	333218065	80232	49.14	4080	4225	4065	5350	2885	4120	4153.18	0.00	0	-2861	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1082	-5.39	7.75	12	0.31	-768.00	534.00	13000	20230719	-68.15	3615	20231024	14.52	6400	-35.31	20240125	3895	6.29	20240305	13000	-68.15	20230719	3615	14.52	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
108	20240411	141015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	85	2	2.06	292509645	70422	43.13	4080	4225	4065	5350	2885	4120	4153.67	0.00	0	-5088	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1099	-5.48	7.87	12	0.27	-768.00	534.00	13000	20230719	-67.65	3615	20231024	16.32	6400	-34.30	20240125	3895	7.96	20240305	13000	-67.65	20230719	3615	16.32	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
109	20240411	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	40	2	0.97	266768825	64277	39.37	4080	4225	4065	5350	2885	4120	4150.30	0.00	0	-4218	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1087	-5.42	7.79	12	0.25	-768.00	534.00	13000	20230719	-68.00	3615	20231024	15.08	6400	-35.00	20240125	3895	6.80	20240305	13000	-68.00	20230719	3615	15.08	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
110	20240411	121016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	90	2	2.18	210609175	50864	31.15	4080	4210	4065	5350	2885	4120	4140.63	0.00	0	58	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1100	-5.48	7.88	12	0.19	-768.00	534.00	13000	20230719	-67.62	3615	20231024	16.46	6400	-34.22	20240125	3895	8.09	20240305	13000	-67.62	20230719	3615	16.46	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
111	20240411	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	60	2	1.46	153516410	37174	22.77	4080	4185	4065	5350	2885	4120	4129.67	0.00	0	323	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1092	-5.44	7.83	12	0.14	-768.00	534.00	13000	20230719	-67.85	3615	20231024	15.63	6400	-34.69	20240125	3895	7.32	20240305	13000	-67.85	20230719	3615	15.63	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
112	20240411	101012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	60	2	1.46	125155540	30360	18.60	4080	4180	4065	5350	2885	4120	4122.38	0.00	0	604	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1092	-5.44	7.83	12	0.12	-768.00	534.00	13000	20230719	-67.85	3615	20231024	15.63	6400	-34.69	20240125	3895	7.32	20240305	13000	-67.85	20230719	3615	15.63	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
113	20240411	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	-20	5	-0.49	54407425	13275	8.13	4080	4145	4065	5350	2885	4120	4098.49	0.00	0	-897	4270	4195	4145	4070	4020	4170	4045	131	1230	500	2880	5	1	26130380	1071	-5.34	7.68	12	0.05	-768.00	534.00	13000	20230719	-68.46	3615	20231024	13.42	6400	-35.94	20240125	3895	5.26	20240305	13000	-68.46	20230719	3615	13.42	20231024	0.54	N	321370	500	130 억		0	N	N	0	N	00	N
114	20240409	160955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	-65	5	-1.55	660962490	159102	70.67	4170	4220	4095	5440	2930	4185	4154.35	0.00	0	6018	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1077	-5.36	7.72	12	0.61	-768.00	534.00	13000	20230719	-68.31	3615	20231024	13.97	6400	-35.62	20240125	3895	5.78	20240305	13000	-68.31	20230719	3615	13.97	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
115	20240409	151000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-35	5	-0.84	620074895	149203	66.28	4170	4220	4095	5440	2930	4185	4155.91	0.00	0	5411	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1084	-5.40	7.77	12	0.57	-768.00	534.00	13000	20230719	-68.08	3615	20231024	14.80	6400	-35.16	20240125	3895	6.55	20240305	13000	-68.08	20230719	3615	14.80	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
116	20240409	141005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-15	5	-0.36	536271870	129012	57.31	4170	4220	4095	5440	2930	4185	4156.76	0.00	0	8040	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1090	-5.43	7.81	12	0.49	-768.00	534.00	13000	20230719	-67.92	3615	20231024	15.35	6400	-34.84	20240125	3895	7.06	20240305	13000	-67.92	20230719	3615	15.35	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
117	20240409	130957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	-50	5	-1.19	446264975	107294	47.66	4170	4220	4095	5440	2930	4185	4159.27	0.00	0	48	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1080	-5.38	7.74	12	0.41	-768.00	534.00	13000	20230719	-68.19	3615	20231024	14.38	6400	-35.39	20240125	3895	6.16	20240305	13000	-68.19	20230719	3615	14.38	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
118	20240409	121002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-15	5	-0.36	419144095	100734	44.75	4170	4220	4095	5440	2930	4185	4160.90	0.00	0	694	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1090	-5.43	7.81	12	0.39	-768.00	534.00	13000	20230719	-67.92	3615	20231024	15.35	6400	-34.84	20240125	3895	7.06	20240305	13000	-67.92	20230719	3615	15.35	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
119	20240409	111000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-40	5	-0.96	378657945	90984	40.42	4170	4220	4095	5440	2930	4185	4161.81	0.00	0	2098	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1083	-5.40	7.76	12	0.35	-768.00	534.00	13000	20230719	-68.12	3615	20231024	14.66	6400	-35.23	20240125	3895	6.42	20240305	13000	-68.12	20230719	3615	14.66	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
120	20240409	100953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-15	5	-0.36	284765540	68388	30.38	4170	4220	4095	5440	2930	4185	4163.97	0.00	0	1113	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1090	-5.43	7.81	12	0.26	-768.00	534.00	13000	20230719	-67.92	3615	20231024	15.35	6400	-34.84	20240125	3895	7.06	20240305	13000	-67.92	20230719	3615	15.35	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
121	20240409	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-35	5	-0.84	102441510	24853	11.04	4170	4170	4095	5440	2930	4185	4121.87	0.00	0	4999	4455	4320	4200	4065	3945	4260	4005	131	1255	500	2920	5	1	26130380	1084	-5.40	7.77	12	0.10	-768.00	534.00	13000	20230719	-68.08	3615	20231024	14.80	6400	-35.16	20240125	3895	6.55	20240305	13000	-68.08	20230719	3615	14.80	20231024	0.62	N	321370	500	130 억		0	N	N	0	N	00	N
122	20240408	160953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	-95	5	-2.22	927632970	223922	46.95	4280	4335	4080	5560	3000	4280	4142.15	0.00	0	31776	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1094	-5.45	7.84	12	0.86	-768.00	534.00	13000	20230719	-67.81	3615	20231024	15.77	6400	-34.61	20240125	3895	7.45	20240305	13000	-67.81	20230719	3615	15.77	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
123	20240408	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	-105	5	-2.45	907607605	219134	45.95	4280	4335	4080	5560	3000	4280	4141.45	0.00	0	31656	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1091	-5.44	7.82	12	0.84	-768.00	534.00	13000	20230719	-67.88	3615	20231024	15.49	6400	-34.77	20240125	3895	7.19	20240305	13000	-67.88	20230719	3615	15.49	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
124	20240408	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	-120	5	-2.80	845157025	204173	42.81	4280	4335	4080	5560	3000	4280	4139.04	0.00	0	30906	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1087	-5.42	7.79	12	0.78	-768.00	534.00	13000	20230719	-68.00	3615	20231024	15.08	6400	-35.00	20240125	3895	6.80	20240305	13000	-68.00	20230719	3615	15.08	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
125	20240408	130954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	-150	5	-3.50	749691545	181121	37.98	4280	4335	4080	5560	3000	4280	4138.75	0.00	0	26137	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1079	-5.38	7.73	12	0.69	-768.00	534.00	13000	20230719	-68.23	3615	20231024	14.25	6400	-35.47	20240125	3895	6.03	20240305	13000	-68.23	20230719	3615	14.25	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
126	20240408	121001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	-125	5	-2.92	668505315	161409	33.85	4280	4335	4080	5560	3000	4280	4141.22	0.00	0	26948	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1086	-5.41	7.78	12	0.62	-768.00	534.00	13000	20230719	-68.04	3615	20231024	14.94	6400	-35.08	20240125	3895	6.68	20240305	13000	-68.04	20230719	3615	14.94	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
127	20240408	111004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	-150	5	-3.50	583689115	140875	29.54	4280	4335	4080	5560	3000	4280	4142.79	0.00	0	18523	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1079	-5.38	7.73	12	0.54	-768.00	534.00	13000	20230719	-68.23	3615	20231024	14.25	6400	-35.47	20240125	3895	6.03	20240305	13000	-68.23	20230719	3615	14.25	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
128	20240408	100951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	-145	5	-3.39	460864825	111122	23.30	4280	4335	4080	5560	3000	4280	4146.73	0.00	0	14944	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1080	-5.38	7.74	12	0.43	-768.00	534.00	13000	20230719	-68.19	3615	20231024	14.38	6400	-35.39	20240125	3895	6.16	20240305	13000	-68.19	20230719	3615	14.38	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
129	20240408	091001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-85	5	-1.99	73047705	17209	3.61	4280	4335	4195	5560	3000	4280	4243.60	0.00	0	-2030	4653	4466	4363	4176	4073	4415	4125	131	1280	500	2990	5	1	26130380	1096	-5.46	7.86	12	0.07	-768.00	534.00	13000	20230719	-67.73	3615	20231024	16.04	6400	-34.45	20240125	3895	7.70	20240305	13000	-67.73	20230719	3615	16.04	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
130	20240405	160957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-345	5	-7.46	2055631960	469184	181.86	4495	4550	4260	6010	3240	4625	4381.34	0.00	0	-45969	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1118	-5.57	8.01	12	1.80	-768.00	534.00	13000	20230719	-67.08	3615	20231024	18.40	6400	-33.12	20240125	3895	9.88	20240305	13000	-67.08	20230719	3615	18.40	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
131	20240405	150953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4295	-330	5	-7.14	1978322120	451148	174.87	4495	4550	4260	6010	3240	4625	4384.98	0.00	0	-45675	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1122	-5.59	8.04	12	1.73	-768.00	534.00	13000	20230719	-66.96	3615	20231024	18.81	6400	-32.89	20240125	3895	10.27	20240305	13000	-66.96	20230719	3615	18.81	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
132	20240405	140951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	-325	5	-7.03	1666837805	378458	146.70	4495	4550	4280	6010	3240	4625	4404.17	0.00	0	-40597	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1124	-5.60	8.05	12	1.45	-768.00	534.00	13000	20230719	-66.92	3615	20231024	18.95	6400	-32.81	20240125	3895	10.40	20240305	13000	-66.92	20230719	3615	18.95	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
133	20240405	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-280	5	-6.05	1314776925	296944	115.10	4495	4550	4325	6010	3240	4625	4427.56	0.00	0	-38264	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1135	-5.66	8.14	12	1.14	-768.00	534.00	13000	20230719	-66.58	3615	20231024	20.19	6400	-32.11	20240125	3895	11.55	20240305	13000	-66.58	20230719	3615	20.19	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
134	20240405	120952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-250	5	-5.41	1233138425	278257	107.86	4495	4550	4325	6010	3240	4625	4431.52	0.00	0	-34332	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1143	-5.70	8.19	12	1.06	-768.00	534.00	13000	20230719	-66.35	3615	20231024	21.02	6400	-31.64	20240125	3895	12.32	20240305	13000	-66.35	20230719	3615	21.02	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
135	20240405	110959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	-260	5	-5.62	964455620	216555	83.94	4495	4550	4350	6010	3240	4625	4453.48	0.00	0	-27676	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1141	-5.68	8.17	12	0.83	-768.00	534.00	13000	20230719	-66.42	3615	20231024	20.75	6400	-31.80	20240125	3895	12.07	20240305	13000	-66.42	20230719	3615	20.75	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
136	20240405	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-170	5	-3.68	524291860	116818	45.28	4495	4550	4455	6010	3240	4625	4487.88	0.00	0	-2676	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1164	-5.80	8.34	12	0.45	-768.00	534.00	13000	20230719	-65.73	3615	20231024	23.24	6400	-30.39	20240125	3895	14.38	20240305	13000	-65.73	20230719	3615	23.24	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
137	20240405	090940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	-140	5	-3.03	157180780	34879	13.52	4495	4550	4480	6010	3240	4625	4505.80	0.00	0	-1737	4731	4677	4611	4557	4491	4705	4585	131	1385	500	3230	5	1	26130380	1172	-5.84	8.40	12	0.13	-768.00	534.00	13000	20230719	-65.50	3615	20231024	24.07	6400	-29.92	20240125	3895	15.15	20240305	13000	-65.50	20230719	3615	24.07	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
138	20240404	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	0	3	0.00	1182900660	256429	99.71	4585	4665	4545	6010	3240	4625	4612.96	0.00	0	-43838	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1209	-6.02	8.66	12	0.98	-768.00	534.00	13000	20230719	-64.42	3615	20231024	27.94	6400	-27.73	20240125	3895	18.74	20240305	13000	-64.42	20230719	3615	27.94	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
139	20240404	150935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	0	3	0.00	1128732010	244692	95.15	4585	4665	4545	6010	3240	4625	4612.87	0.00	0	-41214	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1209	-6.02	8.66	12	0.94	-768.00	534.00	13000	20230719	-64.42	3615	20231024	27.94	6400	-27.73	20240125	3895	18.74	20240305	13000	-64.42	20230719	3615	27.94	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
140	20240404	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4635	10	2	0.22	1022451945	221640	86.19	4585	4665	4545	6010	3240	4625	4613.12	0.00	0	-38482	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1211	-6.04	8.68	12	0.85	-768.00	534.00	13000	20230719	-64.35	3615	20231024	28.22	6400	-27.58	20240125	3895	19.00	20240305	13000	-64.35	20230719	3615	28.22	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
141	20240404	130930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	-25	5	-0.54	934821545	202677	78.81	4585	4665	4545	6010	3240	4625	4612.37	0.00	0	-36987	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1202	-5.99	8.61	12	0.78	-768.00	534.00	13000	20230719	-64.62	3615	20231024	27.25	6400	-28.12	20240125	3895	18.10	20240305	13000	-64.62	20230719	3615	27.25	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
142	20240404	120937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	5	2	0.11	778142725	168767	65.63	4585	4655	4545	6010	3240	4625	4610.75	0.00	0	-32808	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1210	-6.03	8.67	12	0.65	-768.00	534.00	13000	20230719	-64.38	3615	20231024	28.08	6400	-27.66	20240125	3895	18.87	20240305	13000	-64.38	20230719	3615	28.08	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
143	20240404	110939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	5	2	0.11	510217275	110822	43.09	4585	4650	4545	6010	3240	4625	4603.93	0.00	0	-11672	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1210	-6.03	8.67	12	0.42	-768.00	534.00	13000	20230719	-64.38	3615	20231024	28.08	6400	-27.66	20240125	3895	18.87	20240305	13000	-64.38	20230719	3615	28.08	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
144	20240404	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	-30	5	-0.65	299361460	65293	25.39	4585	4640	4545	6010	3240	4625	4584.89	0.00	0	-15787	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1201	-5.98	8.60	12	0.25	-768.00	534.00	13000	20230719	-64.65	3615	20231024	27.11	6400	-28.20	20240125	3895	17.97	20240305	13000	-64.65	20230719	3615	27.11	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
145	20240404	090939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4640	15	2	0.32	74787015	16303	6.34	4585	4640	4560	6010	3240	4625	4587.32	0.00	0	2201	4778	4701	4583	4506	4388	4740	4545	131	1385	500	3230	5	1	26130380	1212	-6.04	8.69	12	0.06	-768.00	534.00	13000	20230719	-64.31	3615	20231024	28.35	6400	-27.50	20240125	3895	19.13	20240305	13000	-64.31	20230719	3615	28.35	20231024	0.63	N	321370	500	130 억		0	N	N	0	N	00	N
146	20240403	160934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	60	2	1.31	1164089005	255712	74.13	4565	4660	4465	5930	3200	4565	4552.30	0.00	0	-25394	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1209	-6.02	8.66	12	0.98	-768.00	534.00	13000	20230719	-64.42	3615	20231024	27.94	6400	-27.73	20240125	3895	18.74	20240305	13000	-64.42	20230719	3615	27.94	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
147	20240403	150934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	35	2	0.77	1098218410	241437	69.99	4565	4660	4465	5930	3200	4565	4548.66	0.00	0	-25162	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1202	-5.99	8.61	12	0.92	-768.00	534.00	13000	20230719	-64.62	3615	20231024	27.25	6400	-28.12	20240125	3895	18.10	20240305	13000	-64.62	20230719	3615	27.25	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
148	20240403	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	5	2	0.11	753656920	166789	48.35	4565	4625	4465	5930	3200	4565	4518.57	0.00	0	-27685	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1194	-5.95	8.56	12	0.64	-768.00	534.00	13000	20230719	-64.85	3615	20231024	26.42	6400	-28.59	20240125	3895	17.33	20240305	13000	-64.85	20230719	3615	26.42	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
149	20240403	130931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-40	5	-0.88	651286815	144302	41.83	4565	4625	4465	5930	3200	4565	4513.29	0.00	0	-25623	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1182	-5.89	8.47	12	0.55	-768.00	534.00	13000	20230719	-65.19	3615	20231024	25.17	6400	-29.30	20240125	3895	16.17	20240305	13000	-65.19	20230719	3615	25.17	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
150	20240403	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-60	5	-1.31	599380905	132778	38.49	4565	4625	4465	5930	3200	4565	4514.08	0.00	0	-24929	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1177	-5.87	8.44	12	0.51	-768.00	534.00	13000	20230719	-65.35	3615	20231024	24.62	6400	-29.61	20240125	3895	15.66	20240305	13000	-65.35	20230719	3615	24.62	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
151	20240403	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-65	5	-1.42	541593775	119913	34.76	4565	4625	4465	5930	3200	4565	4516.48	0.00	0	-22193	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1176	-5.86	8.43	12	0.46	-768.00	534.00	13000	20230719	-65.38	3615	20231024	24.48	6400	-29.69	20240125	3895	15.53	20240305	13000	-65.38	20230719	3615	24.48	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
152	20240403	100930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	-20	5	-0.44	365242220	80833	23.43	4565	4625	4465	5930	3200	4565	4518.36	0.00	0	-18861	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1188	-5.92	8.51	12	0.31	-768.00	534.00	13000	20230719	-65.04	3615	20231024	25.73	6400	-28.98	20240125	3895	16.69	20240305	13000	-65.04	20230719	3615	25.73	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
153	20240403	090932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	-70	5	-1.53	91873600	20341	5.90	4565	4565	4475	5930	3200	4565	4516.19	0.00	0	-4882	4748	4656	4533	4441	4318	4702	4487	131	1365	500	3190	5	1	26130380	1175	-5.85	8.42	12	0.08	-768.00	534.00	13000	20230719	-65.42	3615	20231024	24.34	6400	-29.77	20240125	3895	15.40	20240305	13000	-65.42	20230719	3615	24.34	20231024	0.61	N	321370	500	130 억		0	N	N	0	N	00	N
154	20240402	160917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	5	2	0.11	1502420375	333603	144.37	4555	4625	4410	5920	3195	4560	4503.54	0.00	0	32082	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1193	-5.94	8.55	12	1.28	-768.00	534.00	13000	20230719	-64.88	3615	20231024	26.28	6400	-28.67	20240125	3895	17.20	20240305	13000	-64.88	20230719	3615	26.28	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
155	20240402	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	40	2	0.88	1421038465	315804	136.66	4555	4625	4410	5920	3195	4560	4499.69	0.00	0	43260	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1202	-5.99	8.61	12	1.21	-768.00	534.00	13000	20230719	-64.62	3615	20231024	27.25	6400	-28.12	20240125	3895	18.10	20240305	13000	-64.62	20230719	3615	27.25	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
156	20240402	140927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	-90	5	-1.97	949352115	212408	91.92	4555	4560	4410	5920	3195	4560	4469.35	0.00	0	-740	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1168	-5.82	8.37	12	0.81	-768.00	534.00	13000	20230719	-65.62	3615	20231024	23.65	6400	-30.16	20240125	3895	14.76	20240305	13000	-65.62	20230719	3615	23.65	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
157	20240402	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	-95	5	-2.08	842728270	188653	81.64	4555	4560	4410	5920	3195	4560	4466.93	0.00	0	-1657	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1167	-5.81	8.36	12	0.72	-768.00	534.00	13000	20230719	-65.65	3615	20231024	23.51	6400	-30.23	20240125	3895	14.63	20240305	13000	-65.65	20230719	3615	23.51	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
158	20240402	120912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-60	5	-1.32	752554035	168535	72.93	4555	4560	4410	5920	3195	4560	4465.10	0.00	0	-6449	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1176	-5.86	8.43	12	0.64	-768.00	534.00	13000	20230719	-65.38	3615	20231024	24.48	6400	-29.69	20240125	3895	15.53	20240305	13000	-65.38	20230719	3615	24.48	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
159	20240402	110914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	-50	5	-1.10	606904465	135981	58.85	4555	4560	4410	5920	3195	4560	4462.94	0.00	0	-10133	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1178	-5.87	8.45	12	0.52	-768.00	534.00	13000	20230719	-65.31	3615	20231024	24.76	6400	-29.53	20240125	3895	15.79	20240305	13000	-65.31	20230719	3615	24.76	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
160	20240402	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	-120	5	-2.63	303647765	67921	29.39	4555	4560	4435	5920	3195	4560	4470.21	0.00	0	-4708	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1160	-5.78	8.31	12	0.26	-768.00	534.00	13000	20230719	-65.85	3615	20231024	22.82	6400	-30.62	20240125	3895	13.99	20240305	13000	-65.85	20230719	3615	22.82	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
161	20240402	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	-100	5	-2.19	71965425	15952	6.90	4555	4560	4455	5920	3195	4560	4510.44	0.00	0	-8680	4653	4606	4513	4466	4373	4630	4490	131	1360	500	3190	5	1	26130380	1165	-5.81	8.35	12	0.06	-768.00	534.00	13000	20230719	-65.69	3615	20231024	23.37	6400	-30.31	20240125	3895	14.51	20240305	13000	-65.69	20230719	3615	23.37	20231024	0.64	N	321370	500	130 억		0	N	N	0	N	00	N
162	20240401	160914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	155	2	3.52	975810010	217197	104.88	4425	4560	4420	5720	3085	4405	4492.72	0.00	0	28225	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1192	-5.94	8.54	12	0.83	-768.00	534.00	13000	20230719	-64.92	3615	20231024	26.14	6400	-28.75	20240125	3895	17.07	20240305	13000	-64.92	20230719	3615	26.14	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N
163	20240401	150915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	120	2	2.72	946896180	210840	101.81	4425	4560	4420	5720	3085	4405	4491.07	0.00	0	28955	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1182	-5.89	8.47	12	0.81	-768.00	534.00	13000	20230719	-65.19	3615	20231024	25.17	6400	-29.30	20240125	3895	16.17	20240305	13000	-65.19	20230719	3615	25.17	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N
164	20240401	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	75	2	1.70	730227860	163005	78.71	4425	4530	4420	5720	3085	4405	4479.79	0.00	0	26716	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1171	-5.83	8.39	12	0.62	-768.00	534.00	13000	20230719	-65.54	3615	20231024	23.93	6400	-30.00	20240125	3895	15.02	20240305	13000	-65.54	20230719	3615	23.93	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N
165	20240401	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4450	45	2	1.02	643048370	143461	69.28	4425	4530	4420	5720	3085	4405	4482.40	0.00	0	20179	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1163	-5.79	8.33	12	0.55	-768.00	534.00	13000	20230719	-65.77	3615	20231024	23.10	6400	-30.47	20240125	3895	14.25	20240305	13000	-65.77	20230719	3615	23.10	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N
166	20240401	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	60	2	1.36	576782680	128597	62.10	4425	4530	4420	5720	3085	4405	4485.20	0.00	0	19498	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1167	-5.81	8.36	12	0.49	-768.00	534.00	13000	20230719	-65.65	3615	20231024	23.51	6400	-30.23	20240125	3895	14.63	20240305	13000	-65.65	20230719	3615	23.51	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N
167	20240401	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	65	2	1.48	480134150	106933	51.64	4425	4530	4420	5720	3085	4405	4490.06	0.00	0	16677	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1168	-5.82	8.37	12	0.41	-768.00	534.00	13000	20230719	-65.62	3615	20231024	23.65	6400	-30.16	20240125	3895	14.76	20240305	13000	-65.62	20230719	3615	23.65	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N
168	20240401	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	85	2	1.93	321963470	71724	34.64	4425	4530	4420	5720	3085	4405	4488.94	0.00	0	11789	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1173	-5.85	8.41	12	0.27	-768.00	534.00	13000	20230719	-65.46	3615	20231024	24.20	6400	-29.84	20240125	3895	15.28	20240305	13000	-65.46	20230719	3615	24.20	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N
169	20240401	090909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	35	2	0.79	40185050	9086	4.39	4425	4440	4420	5720	3085	4405	4422.77	0.00	0	-2549	4558	4481	4418	4341	4278	4450	4310	131	1315	500	3080	5	1	26130380	1160	-5.78	8.31	12	0.03	-768.00	534.00	13000	20230719	-65.85	3615	20231024	22.82	6400	-30.62	20240125	3895	13.99	20240305	13000	-65.85	20230719	3615	22.82	20231024	0.65	N	321370	500	130 억		0	N	N	0	N	00	N