KissMeData/131400/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	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	0	3	0.00	1023805520	399495	116.61	2545	2615	2530	3305	1785	2545	2562.75	0.77	0	-40080	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1517	90.89	1.25	12	0.67	28.00	2035.00	9600	20230614	-73.49	2300	20240418	10.65	3850	-33.90	20240102	2300	10.65	20240418	9600	-73.49	20230614	2300	10.65	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
3	20240430	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	5	2	0.20	998714330	389633	113.73	2545	2615	2530	3305	1785	2545	2563.22	0.77	0	-43250	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1520	91.07	1.25	12	0.65	28.00	2035.00	9600	20230614	-73.44	2300	20240418	10.87	3850	-33.77	20240102	2300	10.87	20240418	9600	-73.44	20230614	2300	10.87	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
4	20240430	140902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	5	2	0.20	831871220	323979	94.56	2545	2615	2535	3305	1785	2545	2567.67	0.77	0	-49264	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1520	91.07	1.25	12	0.54	28.00	2035.00	9600	20230614	-73.44	2300	20240418	10.87	3850	-33.77	20240102	2300	10.87	20240418	9600	-73.44	20230614	2300	10.87	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
5	20240430	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	15	2	0.59	771051825	300165	87.61	2545	2615	2535	3305	1785	2545	2568.76	0.77	0	-46036	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1526	91.43	1.26	12	0.50	28.00	2035.00	9600	20230614	-73.33	2300	20240418	11.30	3850	-33.51	20240102	2300	11.30	20240418	9600	-73.33	20230614	2300	11.30	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
6	20240430	120901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	10	2	0.39	689188920	268057	78.24	2545	2615	2535	3305	1785	2545	2571.05	0.77	0	-47002	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1523	91.25	1.26	12	0.45	28.00	2035.00	9600	20230614	-73.39	2300	20240418	11.09	3850	-33.64	20240102	2300	11.09	20240418	9600	-73.39	20230614	2300	11.09	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
7	20240430	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	5	2	0.20	586308515	227751	66.48	2545	2615	2535	3305	1785	2545	2574.34	0.77	0	-45980	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1520	91.07	1.25	12	0.38	28.00	2035.00	9600	20230614	-73.44	2300	20240418	10.87	3850	-33.77	20240102	2300	10.87	20240418	9600	-73.44	20230614	2300	10.87	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
8	20240430	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	35	2	1.38	428048295	165791	48.39	2545	2615	2545	3305	1785	2545	2581.85	0.77	0	-18185	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1537	92.14	1.27	12	0.28	28.00	2035.00	9600	20230614	-73.12	2300	20240418	12.17	3850	-32.99	20240102	2300	12.17	20240418	9600	-73.12	20230614	2300	12.17	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
9	20240430	090908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	40	2	1.57	112826705	43829	12.79	2545	2600	2545	3305	1785	2545	2574.25	0.77	0	5388	2605	2575	2530	2500	2455	2582	2507	298	760	500	1570	5	1	59589882	1540	92.32	1.27	12	0.07	28.00	2035.00	9600	20230614	-73.07	2300	20240418	12.39	3850	-32.86	20240102	2300	12.39	20240418	9600	-73.07	20230614	2300	12.39	20240418	1.18	N	131400	500	297 억		458259	N	N	0	N	00	N
10	20240429	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	0	3	0.00	839341190	332209	79.05	2545	2560	2485	3305	1785	2545	2526.51	0.78	0	-6098	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1517	90.89	1.25	12	0.56	28.00	2035.00	11300	20230421	-77.48	2300	20240418	10.65	3850	-33.90	20240102	2300	10.65	20240418	9600	-73.49	20230614	2300	10.65	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
11	20240429	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	-5	5	-0.20	784263985	310576	73.90	2545	2560	2485	3305	1785	2545	2525.16	0.78	0	-7746	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1514	90.71	1.25	12	0.52	28.00	2035.00	11300	20230421	-77.52	2300	20240418	10.43	3850	-34.03	20240102	2300	10.43	20240418	9600	-73.54	20230614	2300	10.43	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
12	20240429	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	-20	5	-0.79	641056540	254320	60.51	2545	2560	2485	3305	1785	2545	2520.62	0.78	0	-5434	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1505	90.18	1.24	12	0.43	28.00	2035.00	11300	20230421	-77.65	2300	20240418	9.78	3850	-34.42	20240102	2300	9.78	20240418	9600	-73.70	20230614	2300	9.78	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
13	20240429	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	-20	5	-0.79	577072805	228964	54.48	2545	2560	2485	3305	1785	2545	2520.31	0.78	0	-2960	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1505	90.18	1.24	12	0.38	28.00	2035.00	11300	20230421	-77.65	2300	20240418	9.78	3850	-34.42	20240102	2300	9.78	20240418	9600	-73.70	20230614	2300	9.78	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
14	20240429	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	-30	5	-1.18	469650710	186487	44.37	2545	2560	2485	3305	1785	2545	2518.34	0.78	0	-14969	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1499	89.82	1.24	12	0.31	28.00	2035.00	11300	20230421	-77.74	2300	20240418	9.35	3850	-34.68	20240102	2300	9.35	20240418	9600	-73.80	20230614	2300	9.35	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
15	20240429	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-15	5	-0.59	414852240	164768	39.20	2545	2560	2485	3305	1785	2545	2517.72	0.78	0	-16127	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1508	90.36	1.24	12	0.28	28.00	2035.00	11300	20230421	-77.61	2300	20240418	10.00	3850	-34.29	20240102	2300	10.00	20240418	9600	-73.65	20230614	2300	10.00	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
16	20240429	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	-35	5	-1.38	330769525	131365	31.26	2545	2560	2485	3305	1785	2545	2517.84	0.78	0	-8573	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1496	89.64	1.23	12	0.22	28.00	2035.00	11300	20230421	-77.79	2300	20240418	9.13	3850	-34.81	20240102	2300	9.13	20240418	9600	-73.85	20230614	2300	9.13	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
17	20240429	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-10	5	-0.39	115892670	45671	10.87	2545	2560	2515	3305	1785	2545	2537.48	0.78	0	-9940	2618	2581	2508	2471	2398	2600	2490	298	760	500	1570	5	1	59589882	1511	90.54	1.25	12	0.08	28.00	2035.00	11300	20230421	-77.57	2300	20240418	10.22	3850	-34.16	20240102	2300	10.22	20240418	9600	-73.59	20230614	2300	10.22	20240418	1.17	N	131400	500	297 억		464128	N	N	0	N	00	N
18	20240426	160853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	95	2	3.88	1030832480	415128	86.25	2500	2545	2435	3185	1715	2450	2482.98	0.66	0	69960	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1517	90.89	1.25	12	0.70	28.00	2035.00	13170	20230420	-80.68	2300	20240418	10.65	3850	-33.90	20240102	2300	10.65	20240418	9600	-73.49	20230614	2300	10.65	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
19	20240426	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	70	2	2.86	910642615	367754	76.41	2500	2535	2435	3185	1715	2450	2476.23	0.66	0	56875	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1502	90.00	1.24	12	0.62	28.00	2035.00	13170	20230420	-80.87	2300	20240418	9.57	3850	-34.55	20240102	2300	9.57	20240418	9600	-73.75	20230614	2300	9.57	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
20	20240426	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	25	2	1.02	657304190	266566	55.38	2500	2505	2435	3185	1715	2450	2465.82	0.66	0	11347	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1475	88.39	1.22	12	0.45	28.00	2035.00	13170	20230420	-81.21	2300	20240418	7.61	3850	-35.71	20240102	2300	7.61	20240418	9600	-74.22	20230614	2300	7.61	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
21	20240426	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	5	2	0.20	557162850	225995	46.95	2500	2505	2435	3185	1715	2450	2465.38	0.66	0	-19535	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1463	87.68	1.21	12	0.38	28.00	2035.00	13170	20230420	-81.36	2300	20240418	6.74	3850	-36.23	20240102	2300	6.74	20240418	9600	-74.43	20230614	2300	6.74	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
22	20240426	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	15	2	0.61	497583390	201771	41.92	2500	2505	2435	3185	1715	2450	2466.08	0.66	0	-22709	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1469	88.04	1.21	12	0.34	28.00	2035.00	13170	20230420	-81.28	2300	20240418	7.17	3850	-35.97	20240102	2300	7.17	20240418	9600	-74.32	20230614	2300	7.17	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
23	20240426	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	-15	5	-0.61	367583700	149128	30.98	2500	2505	2435	3185	1715	2450	2464.89	0.66	0	-20901	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1451	86.96	1.20	12	0.25	28.00	2035.00	13170	20230420	-81.51	2300	20240418	5.87	3850	-36.75	20240102	2300	5.87	20240418	9600	-74.64	20230614	2300	5.87	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
24	20240426	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	15	2	0.61	253210730	102405	21.28	2500	2505	2445	3185	1715	2450	2472.64	0.66	0	-19532	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1469	88.04	1.21	12	0.17	28.00	2035.00	13170	20230420	-81.28	2300	20240418	7.17	3850	-35.97	20240102	2300	7.17	20240418	9600	-74.32	20230614	2300	7.17	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
25	20240426	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	25	2	1.02	53153310	21387	4.44	2500	2505	2475	3185	1715	2450	2485.31	0.66	0	-9650	2550	2500	2470	2420	2390	2485	2405	298	735	500	1510	5	1	59589882	1475	88.39	1.22	12	0.04	28.00	2035.00	13170	20230420	-81.21	2300	20240418	7.61	3850	-35.71	20240102	2300	7.61	20240418	9600	-74.22	20230614	2300	7.61	20240418	1.16	N	131400	500	297 억		393358	N	N	0	N	00	N
26	20240425	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-5	5	-0.20	1170363870	473632	152.58	2470	2520	2440	3190	1720	2455	2471.05	0.80	0	-79041	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1460	87.50	1.20	12	0.79	28.00	2035.00	17780	20230419	-86.22	2300	20240418	6.52	3850	-36.36	20240102	2300	6.52	20240418	9600	-74.48	20230614	2300	6.52	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
27	20240425	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-5	5	-0.20	1147182225	464178	149.53	2470	2520	2440	3190	1720	2455	2471.43	0.80	0	-78197	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1460	87.50	1.20	12	0.78	28.00	2035.00	17780	20230419	-86.22	2300	20240418	6.52	3850	-36.36	20240102	2300	6.52	20240418	9600	-74.48	20230614	2300	6.52	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
28	20240425	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	10	2	0.41	1036382710	419118	135.02	2470	2520	2440	3190	1720	2455	2472.77	0.80	0	-79210	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1469	88.04	1.21	12	0.70	28.00	2035.00	17780	20230419	-86.14	2300	20240418	7.17	3850	-35.97	20240102	2300	7.17	20240418	9600	-74.32	20230614	2300	7.17	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
29	20240425	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	10	2	0.41	991034540	400752	129.10	2470	2520	2440	3190	1720	2455	2472.94	0.80	0	-78214	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1469	88.04	1.21	12	0.67	28.00	2035.00	17780	20230419	-86.14	2300	20240418	7.17	3850	-35.97	20240102	2300	7.17	20240418	9600	-74.32	20230614	2300	7.17	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
30	20240425	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	15	2	0.61	922503690	372957	120.15	2470	2520	2440	3190	1720	2455	2473.49	0.80	0	-78216	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1472	88.21	1.21	12	0.63	28.00	2035.00	17780	20230419	-86.11	2300	20240418	7.39	3850	-35.84	20240102	2300	7.39	20240418	9600	-74.27	20230614	2300	7.39	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
31	20240425	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	25	2	1.02	818447690	330695	106.53	2470	2520	2440	3190	1720	2455	2474.93	0.80	0	-79982	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1478	88.57	1.22	12	0.55	28.00	2035.00	17780	20230419	-86.05	2300	20240418	7.83	3850	-35.58	20240102	2300	7.83	20240418	9600	-74.17	20230614	2300	7.83	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
32	20240425	100848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	10	2	0.41	242785070	98933	31.87	2470	2475	2440	3190	1720	2455	2454.04	0.80	0	-849	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1469	88.04	1.21	12	0.17	28.00	2035.00	17780	20230419	-86.14	2300	20240418	7.17	3850	-35.97	20240102	2300	7.17	20240418	9600	-74.32	20230614	2300	7.17	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
33	20240425	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	-15	5	-0.61	67672920	27594	8.89	2470	2475	2440	3190	1720	2455	2452.45	0.80	0	-2341	2511	2482	2446	2417	2381	2497	2432	298	735	500	1520	5	1	59589882	1454	87.14	1.20	12	0.05	28.00	2035.00	17780	20230419	-86.28	2300	20240418	6.09	3850	-36.62	20240102	2300	6.09	20240418	9600	-74.58	20230614	2300	6.09	20240418	1.14	N	131400	500	297 억		474540	N	N	0	N	00	N
34	20240424	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	85	2	3.59	754005630	307915	112.70	2410	2475	2410	3080	1660	2370	2448.72	0.54	0	154037	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1463	87.68	1.21	12	0.52	28.00	2035.00	17780	20230419	-86.19	2300	20240418	6.74	3850	-36.23	20240102	2300	6.74	20240418	9600	-74.43	20230614	2300	6.74	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
35	20240424	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	85	2	3.59	691834760	282598	103.43	2410	2475	2410	3080	1660	2370	2448.12	0.54	0	145231	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1463	87.68	1.21	12	0.47	28.00	2035.00	17780	20230419	-86.19	2300	20240418	6.74	3850	-36.23	20240102	2300	6.74	20240418	9600	-74.43	20230614	2300	6.74	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
36	20240424	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	90	2	3.80	630422800	257594	94.28	2410	2475	2410	3080	1660	2370	2447.35	0.54	0	138474	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1466	87.86	1.21	12	0.43	28.00	2035.00	17780	20230419	-86.16	2300	20240418	6.96	3850	-36.10	20240102	2300	6.96	20240418	9600	-74.38	20230614	2300	6.96	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
37	20240424	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	95	2	4.01	576040625	235512	86.20	2410	2475	2410	3080	1660	2370	2445.91	0.54	0	133054	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1469	88.04	1.21	12	0.40	28.00	2035.00	17780	20230419	-86.14	2300	20240418	7.17	3850	-35.97	20240102	2300	7.17	20240418	9600	-74.32	20230614	2300	7.17	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
38	20240424	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	80	2	3.38	385125650	157938	57.81	2410	2455	2410	3080	1660	2370	2438.46	0.54	0	85789	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1460	87.50	1.20	12	0.27	28.00	2035.00	17780	20230419	-86.22	2300	20240418	6.52	3850	-36.36	20240102	2300	6.52	20240418	9600	-74.48	20230614	2300	6.52	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
39	20240424	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	65	2	2.74	246569745	101325	37.09	2410	2455	2410	3080	1660	2370	2433.45	0.54	0	52129	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1451	86.96	1.20	12	0.17	28.00	2035.00	17780	20230419	-86.30	2300	20240418	5.87	3850	-36.75	20240102	2300	5.87	20240418	9600	-74.64	20230614	2300	5.87	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
40	20240424	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	60	2	2.53	183514565	75376	27.59	2410	2455	2410	3080	1660	2370	2434.66	0.54	0	39663	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1448	86.79	1.19	12	0.13	28.00	2035.00	17780	20230419	-86.33	2300	20240418	5.65	3850	-36.88	20240102	2300	5.65	20240418	9600	-74.69	20230614	2300	5.65	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
41	20240424	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	60	2	2.53	35919230	14829	5.43	2410	2430	2410	3080	1660	2370	2422.23	0.54	0	7276	2516	2442	2406	2332	2296	2425	2315	298	710	500	1460	5	1	59589882	1448	86.79	1.19	12	0.02	28.00	2035.00	17780	20230419	-86.33	2300	20240418	5.65	3850	-36.88	20240102	2300	5.65	20240418	9600	-74.69	20230614	2300	5.65	20240418	1.15	N	131400	500	297 억		320662	N	N	0	N	00	N
42	20240423	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	-30	5	-1.25	659279490	272229	123.47	2400	2480	2370	3120	1680	2400	2421.79	0.64	0	-54128	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1412	84.64	1.16	12	0.46	28.00	2035.00	17780	20230419	-86.67	2300	20240418	3.04	3850	-38.44	20240102	2300	3.04	20240418	9600	-75.31	20230614	2300	3.04	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
43	20240423	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2375	-25	5	-1.04	638506245	263470	119.50	2400	2480	2370	3120	1680	2400	2423.45	0.64	0	-54801	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1415	84.82	1.17	12	0.44	28.00	2035.00	17780	20230419	-86.64	2300	20240418	3.26	3850	-38.31	20240102	2300	3.26	20240418	9600	-75.26	20230614	2300	3.26	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
44	20240423	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	10	2	0.42	486806250	200013	90.72	2400	2480	2400	3120	1680	2400	2433.87	0.64	0	-26037	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1436	86.07	1.18	12	0.34	28.00	2035.00	17780	20230419	-86.45	2300	20240418	4.78	3850	-37.40	20240102	2300	4.78	20240418	9600	-74.90	20230614	2300	4.78	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
45	20240423	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	10	2	0.42	451107260	185191	83.99	2400	2480	2400	3120	1680	2400	2435.90	0.64	0	-21589	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1436	86.07	1.18	12	0.31	28.00	2035.00	17780	20230419	-86.45	2300	20240418	4.78	3850	-37.40	20240102	2300	4.78	20240418	9600	-74.90	20230614	2300	4.78	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
46	20240423	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	25	2	1.04	413172860	169459	76.86	2400	2480	2400	3120	1680	2400	2438.19	0.64	0	-20493	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1445	86.61	1.19	12	0.28	28.00	2035.00	17780	20230419	-86.36	2300	20240418	5.43	3850	-37.01	20240102	2300	5.43	20240418	9600	-74.74	20230614	2300	5.43	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
47	20240423	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	5	2	0.21	391646965	160544	72.82	2400	2480	2400	3120	1680	2400	2439.50	0.64	0	-18736	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1433	85.89	1.18	12	0.27	28.00	2035.00	17780	20230419	-86.47	2300	20240418	4.57	3850	-37.53	20240102	2300	4.57	20240418	9600	-74.95	20230614	2300	4.57	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
48	20240423	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	50	2	2.08	287392680	117421	53.26	2400	2480	2400	3120	1680	2400	2447.54	0.64	0	2586	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1460	87.50	1.20	12	0.20	28.00	2035.00	17780	20230419	-86.22	2300	20240418	6.52	3850	-36.36	20240102	2300	6.52	20240418	9600	-74.48	20230614	2300	6.52	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
49	20240423	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	20	2	0.83	47242415	19624	8.90	2400	2430	2400	3120	1680	2400	2407.38	0.64	0	11988	2503	2451	2403	2351	2303	2477	2377	298	720	500	1480	5	1	59589882	1442	86.43	1.19	12	0.03	28.00	2035.00	17780	20230419	-86.39	2300	20240418	5.22	3850	-37.14	20240102	2300	5.22	20240418	9600	-74.79	20230614	2300	5.22	20240418	1.16	N	131400	500	297 억		380719	N	N	0	N	00	N
50	20240422	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	50	2	2.13	519120875	216263	64.68	2355	2455	2355	3055	1645	2350	2400.42	0.61	0	17479	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1430	85.71	1.18	12	0.36	28.00	2035.00	17780	20230419	-86.50	2300	20240418	4.35	3850	-37.66	20240102	2300	4.35	20240418	9600	-75.00	20230614	2300	4.35	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
51	20240422	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2385	35	2	1.49	453465105	188835	56.48	2355	2455	2355	3055	1645	2350	2401.39	0.61	0	1763	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1421	85.18	1.17	12	0.32	28.00	2035.00	17780	20230419	-86.59	2300	20240418	3.70	3850	-38.05	20240102	2300	3.70	20240418	9600	-75.16	20230614	2300	3.70	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
52	20240422	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	40	2	1.70	433136895	180314	53.93	2355	2455	2355	3055	1645	2350	2402.13	0.61	0	2787	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1424	85.36	1.17	12	0.30	28.00	2035.00	17780	20230419	-86.56	2300	20240418	3.91	3850	-37.92	20240102	2300	3.91	20240418	9600	-75.10	20230614	2300	3.91	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
53	20240422	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	40	2	1.70	376452145	156597	46.84	2355	2455	2355	3055	1645	2350	2403.96	0.61	0	2488	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1424	85.36	1.17	12	0.26	28.00	2035.00	17780	20230419	-86.56	2300	20240418	3.91	3850	-37.92	20240102	2300	3.91	20240418	9600	-75.10	20230614	2300	3.91	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
54	20240422	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	20	2	0.85	346567230	144065	43.09	2355	2455	2355	3055	1645	2350	2405.64	0.61	0	-1946	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1412	84.64	1.16	12	0.24	28.00	2035.00	17780	20230419	-86.67	2300	20240418	3.04	3850	-38.44	20240102	2300	3.04	20240418	9600	-75.31	20230614	2300	3.04	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
55	20240422	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2385	35	2	1.49	305866230	126946	37.97	2355	2455	2355	3055	1645	2350	2409.43	0.61	0	8063	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1421	85.18	1.17	12	0.21	28.00	2035.00	17780	20230419	-86.59	2300	20240418	3.70	3850	-38.05	20240102	2300	3.70	20240418	9600	-75.16	20230614	2300	3.70	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
56	20240422	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	70	2	2.98	240367860	99594	29.79	2355	2455	2355	3055	1645	2350	2413.49	0.61	0	13439	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1442	86.43	1.19	12	0.17	28.00	2035.00	17780	20230419	-86.39	2300	20240418	5.22	3850	-37.14	20240102	2300	5.22	20240418	9600	-74.79	20230614	2300	5.22	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
57	20240422	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	30	2	1.28	42315800	17739	5.31	2355	2415	2355	3055	1645	2350	2385.51	0.61	0	519	2506	2427	2371	2292	2236	2400	2265	298	705	500	1450	5	1	59589882	1418	85.00	1.17	12	0.03	28.00	2035.00	17780	20230419	-86.61	2300	20240418	3.48	3850	-38.18	20240102	2300	3.48	20240418	9600	-75.21	20230614	2300	3.48	20240418	1.14	N	131400	500	297 억		363245	N	N	0	N	00	N
58	20240419	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-65	5	-2.69	788973805	330860	89.28	2420	2450	2315	3135	1695	2415	2384.60	0.67	0	-35342	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1400	83.93	1.15	12	0.56	28.00	2035.00	17780	20230419	-86.78	2300	20240418	2.17	3850	-38.96	20240102	2300	2.17	20240418	17780	-86.78	20230419	2300	2.17	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
59	20240419	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	-55	5	-2.28	762496605	319632	86.25	2420	2450	2315	3135	1695	2415	2385.52	0.67	0	-35033	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1406	84.29	1.16	12	0.54	28.00	2035.00	17780	20230419	-86.73	2300	20240418	2.61	3850	-38.70	20240102	2300	2.61	20240418	17780	-86.73	20230419	2300	2.61	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
60	20240419	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2375	-40	5	-1.66	721314900	302218	81.55	2420	2450	2315	3135	1695	2415	2386.72	0.67	0	-34541	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1415	84.82	1.17	12	0.51	28.00	2035.00	17780	20230419	-86.64	2300	20240418	3.26	3850	-38.31	20240102	2300	3.26	20240418	17780	-86.64	20230419	2300	3.26	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
61	20240419	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	-45	5	-1.86	674751095	282598	76.25	2420	2450	2315	3135	1695	2415	2387.65	0.67	0	-36157	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1412	84.64	1.16	12	0.47	28.00	2035.00	17780	20230419	-86.67	2300	20240418	3.04	3850	-38.44	20240102	2300	3.04	20240418	17780	-86.67	20230419	2300	3.04	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
62	20240419	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2335	-80	5	-3.31	605952565	253324	68.35	2420	2450	2315	3135	1695	2415	2391.98	0.67	0	-44634	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1391	83.39	1.15	12	0.43	28.00	2035.00	17780	20230419	-86.87	2300	20240418	1.52	3850	-39.35	20240102	2300	1.52	20240418	17780	-86.87	20230419	2300	1.52	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
63	20240419	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	-55	5	-2.28	475189170	197510	53.29	2420	2450	2345	3135	1695	2415	2405.89	0.67	0	-46999	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1406	84.29	1.16	12	0.33	28.00	2035.00	17780	20230419	-86.73	2300	20240418	2.61	3850	-38.70	20240102	2300	2.61	20240418	17780	-86.73	20230419	2300	2.61	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
64	20240419	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	25	2	1.04	239799915	99332	26.80	2420	2450	2345	3135	1695	2415	2414.12	0.67	0	-32446	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1454	87.14	1.20	12	0.17	28.00	2035.00	17780	20230419	-86.28	2300	20240418	6.09	3850	-36.62	20240102	2300	6.09	20240418	17780	-86.28	20230419	2300	6.09	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
65	20240419	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	-20	5	-0.83	85335255	35459	9.57	2420	2430	2345	3135	1695	2415	2406.53	0.67	0	-19937	2491	2452	2376	2337	2261	2472	2357	298	720	500	1490	5	1	59589882	1427	85.54	1.18	12	0.06	28.00	2035.00	17780	20230419	-86.53	2300	20240418	4.13	3850	-37.79	20240102	2300	4.13	20240418	17780	-86.53	20230419	2300	4.13	20240418	1.17	N	131400	500	297 억		398742	N	N	0	N	00	N
66	20240418	160754	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2415	95	2	4.09	866560545	363524	131.47	2300	2415	2300	3015	1625	2320	2383.79	0.47	0	116311	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1439	86.25	1.19	12	0.61	28.00	2035.00	17780	20230419	-86.42	2300	20240418	5.00	3850	-37.27	20240102	2300	5.00	20240418	17780	-86.42	20230419	2300	5.00	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
67	20240418	150752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2395	75	2	3.23	724131495	304296	110.05	2300	2400	2300	3015	1625	2320	2379.72	0.47	0	83785	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1427	85.54	1.18	12	0.51	28.00	2035.00	17780	20230419	-86.53	2300	20240418	4.13	3850	-37.79	20240102	2300	4.13	20240418	17780	-86.53	20230419	2300	4.13	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
68	20240418	140759	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2395	75	2	3.23	612292640	257383	93.08	2300	2400	2300	3015	1625	2320	2378.95	0.47	0	61580	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1427	85.54	1.18	12	0.43	28.00	2035.00	17780	20230419	-86.53	2300	20240418	4.13	3850	-37.79	20240102	2300	4.13	20240418	17780	-86.53	20230419	2300	4.13	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
69	20240418	130752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2395	75	2	3.23	532090430	223868	80.96	2300	2400	2300	3015	1625	2320	2376.84	0.47	0	58009	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1427	85.54	1.18	12	0.38	28.00	2035.00	17780	20230419	-86.53	2300	20240418	4.13	3850	-37.79	20240102	2300	4.13	20240418	17780	-86.53	20230419	2300	4.13	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
70	20240418	120751	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2385	65	2	2.80	478415585	201390	72.83	2300	2400	2300	3015	1625	2320	2375.61	0.47	0	56711	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1421	85.18	1.17	12	0.34	28.00	2035.00	17780	20230419	-86.59	2300	20240418	3.70	3850	-38.05	20240102	2300	3.70	20240418	17780	-86.59	20230419	2300	3.70	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
71	20240418	110754	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2400	80	2	3.45	409276885	172483	62.38	2300	2400	2300	3015	1625	2320	2372.90	0.47	0	55762	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1430	85.71	1.18	12	0.29	28.00	2035.00	17780	20230419	-86.50	2300	20240418	4.35	3850	-37.66	20240102	2300	4.35	20240418	17780	-86.50	20230419	2300	4.35	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
72	20240418	100755	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2390	70	2	3.02	259731670	109857	39.73	2300	2400	2300	3015	1625	2320	2364.33	0.47	0	40793	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1424	85.36	1.17	12	0.18	28.00	2035.00	17780	20230419	-86.56	2300	20240418	3.91	3850	-37.92	20240102	2300	3.91	20240418	17780	-86.56	20230419	2300	3.91	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
73	20240418	090752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2345	25	2	1.08	59166070	25547	9.24	2300	2350	2300	3015	1625	2320	2315.95	0.47	0	12402	2433	2376	2348	2291	2263	2362	2277	298	695	500	1430	5	1	59589882	1397	83.75	1.15	12	0.04	28.00	2035.00	17780	20230419	-86.81	2300	20240418	1.96	3850	-39.09	20240102	2300	1.96	20240418	17780	-86.81	20230419	2300	1.96	20240418	1.18	N	131400	500	297 억		282431	N	N	0	N	00	N
74	20240417	160746	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2320	-20	5	-0.85	627599940	265453	43.11	2340	2405	2320	3040	1640	2340	2364.49	0.51	0	-20862	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1382	82.86	1.14	12	0.45	28.00	2035.00	17780	20230419	-86.95	2320	20240417	0.00	3850	-39.74	20240102	2320	0.00	20240417	17780	-86.95	20230419	2320	0.00	20240417	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
75	20240417	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	0	3	0.00	557960250	235557	38.25	2340	2405	2335	3040	1640	2340	2368.68	0.51	0	-18317	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1394	83.57	1.15	12	0.40	28.00	2035.00	17780	20230419	-86.84	2325	20240416	0.65	3850	-39.22	20240102	2325	0.65	20240416	17780	-86.84	20230419	2325	0.65	20240416	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
76	20240417	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	10	2	0.43	471343765	198542	32.24	2340	2405	2340	3040	1640	2340	2374.03	0.51	0	-18198	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1400	83.93	1.15	12	0.33	28.00	2035.00	17780	20230419	-86.78	2325	20240416	1.08	3850	-38.96	20240102	2325	1.08	20240416	17780	-86.78	20230419	2325	1.08	20240416	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
77	20240417	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	15	2	0.64	407985935	171572	27.86	2340	2405	2340	3040	1640	2340	2377.93	0.51	0	-20848	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1403	84.11	1.16	12	0.29	28.00	2035.00	17780	20230419	-86.75	2325	20240416	1.29	3850	-38.83	20240102	2325	1.29	20240416	17780	-86.75	20230419	2325	1.29	20240416	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
78	20240417	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2375	35	2	1.50	376099990	158062	25.67	2340	2405	2340	3040	1640	2340	2379.45	0.51	0	-18299	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1415	84.82	1.17	12	0.27	28.00	2035.00	17780	20230419	-86.64	2325	20240416	2.15	3850	-38.31	20240102	2325	2.15	20240416	17780	-86.64	20230419	2325	2.15	20240416	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
79	20240417	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2375	35	2	1.50	323478655	135866	22.06	2340	2405	2340	3040	1640	2340	2380.87	0.51	0	-14216	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1415	84.82	1.17	12	0.23	28.00	2035.00	17780	20230419	-86.64	2325	20240416	2.15	3850	-38.31	20240102	2325	2.15	20240416	17780	-86.64	20230419	2325	2.15	20240416	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
80	20240417	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	55	2	2.35	211590955	88895	14.44	2340	2405	2340	3040	1640	2340	2380.23	0.51	0	-3345	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1427	85.54	1.18	12	0.15	28.00	2035.00	17780	20230419	-86.53	2325	20240416	3.01	3850	-37.79	20240102	2325	3.01	20240416	17780	-86.53	20230419	2325	3.01	20240416	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
81	20240417	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2365	25	2	1.07	43051040	18206	2.96	2340	2380	2340	3040	1640	2340	2364.66	0.51	0	-6219	2463	2401	2363	2301	2263	2382	2282	298	700	500	1450	5	1	59589882	1409	84.46	1.16	12	0.03	28.00	2035.00	17780	20230419	-86.70	2325	20240416	1.72	3850	-38.57	20240102	2325	1.72	20240416	17780	-86.70	20230419	2325	1.72	20240416	1.17	N	131400	500	297 억		303043	N	N	0	N	00	N
82	20240416	160754	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2340	-85	5	-3.51	1445122875	608580	103.25	2410	2425	2325	3150	1700	2425	2374.61	0.48	0	18319	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1394	83.57	1.15	12	1.02	28.00	2035.00	17780	20230419	-86.84	2325	20240416	0.65	3850	-39.22	20240102	2325	0.65	20240416	17780	-86.84	20230419	2325	0.65	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
83	20240416	150752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2350	-75	5	-3.09	1412565770	594704	100.89	2410	2425	2325	3150	1700	2425	2375.24	0.48	0	13219	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1400	83.93	1.15	12	1.00	28.00	2035.00	17780	20230419	-86.78	2325	20240416	1.08	3850	-38.96	20240102	2325	1.08	20240416	17780	-86.78	20230419	2325	1.08	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
84	20240416	140752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2345	-80	5	-3.30	1321445700	555800	94.29	2410	2425	2325	3150	1700	2425	2377.56	0.48	0	-3991	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1397	83.75	1.15	12	0.93	28.00	2035.00	17780	20230419	-86.81	2325	20240416	0.86	3850	-39.09	20240102	2325	0.86	20240416	17780	-86.81	20230419	2325	0.86	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
85	20240416	130751	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2355	-70	5	-2.89	1223375315	514046	87.21	2410	2425	2325	3150	1700	2425	2379.89	0.48	0	-19515	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1403	84.11	1.16	12	0.86	28.00	2035.00	17780	20230419	-86.75	2325	20240416	1.29	3850	-38.83	20240102	2325	1.29	20240416	17780	-86.75	20230419	2325	1.29	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
86	20240416	120753	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2360	-65	5	-2.68	1128456855	473766	80.37	2410	2425	2325	3150	1700	2425	2381.89	0.48	0	-37656	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1406	84.29	1.16	12	0.80	28.00	2035.00	17780	20230419	-86.73	2325	20240416	1.51	3850	-38.70	20240102	2325	1.51	20240416	17780	-86.73	20230419	2325	1.51	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
87	20240416	110750	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2360	-65	5	-2.68	933914310	390989	66.33	2410	2425	2355	3150	1700	2425	2388.59	0.48	0	-48409	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1406	84.29	1.16	12	0.66	28.00	2035.00	17780	20230419	-86.73	2355	20240416	0.21	3850	-38.70	20240102	2355	0.21	20240416	17780	-86.73	20230419	2355	0.21	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
88	20240416	100743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2415	-10	5	-0.41	564408670	236449	40.11	2410	2420	2355	3150	1700	2425	2387.02	0.48	0	-20179	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1439	86.25	1.19	12	0.40	28.00	2035.00	17780	20230419	-86.42	2355	20240416	2.55	3850	-37.27	20240102	2355	2.55	20240416	17780	-86.42	20230419	2355	2.55	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
89	20240416	090743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2365	-60	5	-2.47	95110050	39886	6.77	2410	2415	2355	3150	1700	2425	2384.55	0.48	0	-4804	2581	2502	2451	2372	2321	2477	2347	298	725	500	1500	5	1	59589882	1409	84.46	1.16	12	0.07	28.00	2035.00	17780	20230419	-86.70	2355	20240416	0.42	3850	-38.57	20240102	2355	0.42	20240416	17780	-86.70	20230419	2355	0.42	20240416	1.16	N	131400	500	297 억		284724	N	N	0	N	00	N
90	20240415	160741	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2425	-115	5	-4.53	1426890770	586937	126.86	2500	2530	2400	3300	1780	2540	2431.09	0.25	0	136054	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1445	86.61	1.19	12	0.98	28.00	2035.00	17780	20230419	-86.36	2400	20240415	1.04	3850	-37.01	20240102	2400	1.04	20240415	17780	-86.36	20230419	2400	1.04	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
91	20240415	150745	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2425	-115	5	-4.53	1314480635	540671	116.86	2500	2530	2400	3300	1780	2540	2431.20	0.25	0	116405	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1445	86.61	1.19	12	0.91	28.00	2035.00	17780	20230419	-86.36	2400	20240415	1.04	3850	-37.01	20240102	2400	1.04	20240415	17780	-86.36	20230419	2400	1.04	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
92	20240415	140739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2435	-105	5	-4.13	1174644035	483172	104.43	2500	2530	2400	3300	1780	2540	2431.11	0.25	0	102203	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1451	86.96	1.20	12	0.81	28.00	2035.00	17780	20230419	-86.30	2400	20240415	1.46	3850	-36.75	20240102	2400	1.46	20240415	17780	-86.30	20230419	2400	1.46	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
93	20240415	130731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2425	-115	5	-4.53	1066007535	438382	94.75	2500	2530	2400	3300	1780	2540	2431.69	0.25	0	94595	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1445	86.61	1.19	12	0.74	28.00	2035.00	17780	20230419	-86.36	2400	20240415	1.04	3850	-37.01	20240102	2400	1.04	20240415	17780	-86.36	20230419	2400	1.04	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
94	20240415	120744	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2435	-105	5	-4.13	981875705	403675	87.25	2500	2530	2400	3300	1780	2540	2432.34	0.25	0	89591	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1451	86.96	1.20	12	0.68	28.00	2035.00	17780	20230419	-86.30	2400	20240415	1.46	3850	-36.75	20240102	2400	1.46	20240415	17780	-86.30	20230419	2400	1.46	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
95	20240415	110744	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2425	-115	5	-4.53	881236650	362202	78.29	2500	2530	2400	3300	1780	2540	2433.00	0.25	0	91310	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1445	86.61	1.19	12	0.61	28.00	2035.00	17780	20230419	-86.36	2400	20240415	1.04	3850	-37.01	20240102	2400	1.04	20240415	17780	-86.36	20230419	2400	1.04	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
96	20240415	100738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2425	-115	5	-4.53	710143570	291559	63.02	2500	2530	2400	3300	1780	2540	2435.68	0.25	0	71851	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1445	86.61	1.19	12	0.49	28.00	2035.00	17780	20230419	-86.36	2400	20240415	1.04	3850	-37.01	20240102	2400	1.04	20240415	17780	-86.36	20230419	2400	1.04	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
97	20240415	090745	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2455	-85	5	-3.35	128960740	52374	11.32	2500	2530	2445	3300	1780	2540	2462.30	0.25	0	8995	2653	2596	2563	2506	2473	2580	2490	298	760	500	1570	5	1	59589882	1463	87.68	1.21	12	0.09	28.00	2035.00	17780	20230419	-86.19	2445	20240415	0.41	3850	-36.23	20240102	2445	0.41	20240415	17780	-86.19	20230419	2445	0.41	20240415	1.17	N	131400	500	297 억		148753	N	N	0	N	00	N
98	20240412	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	0	3	0.00	1172054670	455734	121.16	2555	2620	2530	3300	1780	2540	2571.87	0.39	0	-83175	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1514	90.71	1.25	12	0.76	28.00	2035.00	17780	20230419	-85.71	2505	20240411	1.40	3850	-34.03	20240102	2505	1.40	20240411	17780	-85.71	20230419	2505	1.40	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
99	20240412	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	5	2	0.20	1133885430	440716	117.17	2555	2620	2530	3300	1780	2540	2572.90	0.39	0	-83498	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1517	90.89	1.25	12	0.74	28.00	2035.00	17780	20230419	-85.69	2505	20240411	1.60	3850	-33.90	20240102	2505	1.60	20240411	17780	-85.69	20230419	2505	1.60	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
100	20240412	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	15	2	0.59	1054390110	409513	108.87	2555	2620	2530	3300	1780	2540	2574.83	0.39	0	-84386	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1523	91.25	1.26	12	0.69	28.00	2035.00	17780	20230419	-85.63	2505	20240411	2.00	3850	-33.64	20240102	2505	2.00	20240411	17780	-85.63	20230419	2505	2.00	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
101	20240412	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	20	2	0.79	994486045	386088	102.64	2555	2620	2530	3300	1780	2540	2575.89	0.39	0	-84252	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1526	91.43	1.26	12	0.65	28.00	2035.00	17780	20230419	-85.60	2505	20240411	2.20	3850	-33.51	20240102	2505	2.20	20240411	17780	-85.60	20230419	2505	2.20	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
102	20240412	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	25	2	0.98	886693940	343993	91.45	2555	2620	2530	3300	1780	2540	2577.76	0.39	0	-79089	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1528	91.61	1.26	12	0.58	28.00	2035.00	17780	20230419	-85.57	2505	20240411	2.40	3850	-33.38	20240102	2505	2.40	20240411	17780	-85.57	20230419	2505	2.40	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
103	20240412	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	35	2	1.38	789198220	305929	81.33	2555	2620	2530	3300	1780	2540	2579.81	0.39	0	-78710	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1534	91.96	1.27	12	0.51	28.00	2035.00	17780	20230419	-85.52	2505	20240411	2.79	3850	-33.12	20240102	2505	2.79	20240411	17780	-85.52	20230419	2505	2.79	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
104	20240412	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	40	2	1.57	733562455	284350	75.60	2555	2620	2530	3300	1780	2540	2579.93	0.39	0	-77912	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1537	92.14	1.27	12	0.48	28.00	2035.00	17780	20230419	-85.49	2505	20240411	2.99	3850	-32.99	20240102	2505	2.99	20240411	17780	-85.49	20230419	2505	2.99	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
105	20240412	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	25	2	0.98	171778140	67531	17.95	2555	2575	2530	3300	1780	2540	2543.75	0.39	0	-39674	2656	2597	2551	2492	2446	2575	2470	298	760	500	1570	5	1	59589882	1528	91.61	1.26	12	0.11	28.00	2035.00	17780	20230419	-85.57	2505	20240411	2.40	3850	-33.38	20240102	2505	2.40	20240411	17780	-85.57	20230419	2505	2.40	20240411	1.18	N	131400	500	297 억		231878	N	N	0	N	00	N
106	20240411	160729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2540	-55	5	-2.12	951047860	374750	65.94	2595	2610	2505	3370	1820	2595	2537.81	0.28	0	62288	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1514	90.71	1.25	12	0.63	28.00	2035.00	17780	20230419	-85.71	2505	20240411	1.40	3850	-34.03	20240102	2505	1.40	20240411	17780	-85.71	20230419	2505	1.40	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
107	20240411	150737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2535	-60	5	-2.31	917290640	361432	63.60	2595	2610	2505	3370	1820	2595	2537.93	0.28	0	61304	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1511	90.54	1.25	12	0.61	28.00	2035.00	17780	20230419	-85.74	2505	20240411	1.20	3850	-34.16	20240102	2505	1.20	20240411	17780	-85.74	20230419	2505	1.20	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
108	20240411	140733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2535	-60	5	-2.31	793931300	312744	55.03	2595	2610	2505	3370	1820	2595	2538.60	0.28	0	52188	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1511	90.54	1.25	12	0.52	28.00	2035.00	17780	20230419	-85.74	2505	20240411	1.20	3850	-34.16	20240102	2505	1.20	20240411	17780	-85.74	20230419	2505	1.20	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
109	20240411	130724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2535	-60	5	-2.31	712363020	280528	49.36	2595	2610	2505	3370	1820	2595	2539.37	0.28	0	50217	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1511	90.54	1.25	12	0.47	28.00	2035.00	17780	20230419	-85.74	2505	20240411	1.20	3850	-34.16	20240102	2505	1.20	20240411	17780	-85.74	20230419	2505	1.20	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
110	20240411	120735	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2535	-60	5	-2.31	617089335	242850	42.73	2595	2610	2505	3370	1820	2595	2541.03	0.28	0	54597	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1511	90.54	1.25	12	0.41	28.00	2035.00	17780	20230419	-85.74	2505	20240411	1.20	3850	-34.16	20240102	2505	1.20	20240411	17780	-85.74	20230419	2505	1.20	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
111	20240411	110728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2525	-70	5	-2.70	547975835	215602	37.94	2595	2610	2505	3370	1820	2595	2541.61	0.28	0	53155	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1505	90.18	1.24	12	0.36	28.00	2035.00	17780	20230419	-85.80	2505	20240411	0.80	3850	-34.42	20240102	2505	0.80	20240411	17780	-85.80	20230419	2505	0.80	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
112	20240411	100734	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2575	-20	5	-0.77	409729235	161317	28.39	2595	2610	2505	3370	1820	2595	2539.90	0.28	0	57800	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1534	91.96	1.27	12	0.27	28.00	2035.00	17780	20230419	-85.52	2505	20240411	2.79	3850	-33.12	20240102	2505	2.79	20240411	17780	-85.52	20230419	2505	2.79	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
113	20240411	090731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2530	-65	5	-2.50	145211600	57144	10.06	2595	2610	2505	3370	1820	2595	2541.15	0.28	0	9740	2785	2690	2635	2540	2485	2662	2512	298	775	500	1600	5	1	59589882	1508	90.36	1.24	12	0.10	28.00	2035.00	17780	20230419	-85.77	2505	20240411	1.00	3850	-34.29	20240102	2505	1.00	20240411	17780	-85.77	20230419	2505	1.00	20240411	1.22	N	131400	500	297 억		169595	N	N	0	N	00	N
114	20240409	160719	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2595	-100	5	-3.71	1487571885	563960	84.64	2700	2730	2580	3500	1890	2695	2637.82	0.27	0	11253	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1546	92.68	1.28	12	0.95	28.00	2035.00	17780	20230419	-85.40	2580	20240409	0.58	3850	-32.60	20240102	2580	0.58	20240409	17780	-85.40	20230419	2580	0.58	20240409	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
115	20240409	150725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2590	-105	5	-3.90	1418184785	537217	80.63	2700	2730	2580	3500	1890	2695	2639.87	0.27	0	12112	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1543	92.50	1.27	12	0.90	28.00	2035.00	17780	20230419	-85.43	2580	20240409	0.39	3850	-32.73	20240102	2580	0.39	20240409	17780	-85.43	20230419	2580	0.39	20240409	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
116	20240409	140729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2615	-80	5	-2.97	1097759125	413605	62.08	2700	2730	2605	3500	1890	2695	2654.12	0.27	0	1539	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1558	93.39	1.29	12	0.69	28.00	2035.00	17780	20230419	-85.29	2605	20240409	0.38	3850	-32.08	20240102	2605	0.38	20240409	17780	-85.29	20230419	2605	0.38	20240409	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
117	20240409	130722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2630	-65	5	-2.41	908247505	341136	51.20	2700	2730	2625	3500	1890	2695	2662.42	0.27	0	-8449	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1567	93.93	1.29	12	0.57	28.00	2035.00	17780	20230419	-85.21	2625	20240409	0.19	3850	-31.69	20240102	2625	0.19	20240409	17780	-85.21	20230419	2625	0.19	20240409	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
118	20240409	120724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2640	-55	5	-2.04	755872225	283233	42.51	2700	2730	2630	3500	1890	2695	2668.73	0.27	0	-8845	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1573	94.29	1.30	12	0.48	28.00	2035.00	17780	20230419	-85.15	2630	20240409	0.38	3850	-31.43	20240102	2630	0.38	20240409	17780	-85.15	20230419	2630	0.38	20240409	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
119	20240409	110724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2655	-40	5	-1.48	550029010	205348	30.82	2700	2730	2650	3500	1890	2695	2678.52	0.27	0	-8552	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1582	94.82	1.30	12	0.34	28.00	2035.00	17780	20230419	-85.07	2650	20240409	0.19	3850	-31.04	20240102	2650	0.19	20240409	17780	-85.07	20230419	2650	0.19	20240409	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
120	20240409	100718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2685	-10	5	-0.37	288054395	107074	16.07	2700	2730	2660	3500	1890	2695	2690.24	0.27	0	-9209	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1600	95.89	1.32	12	0.18	28.00	2035.00	17780	20230419	-84.90	2660	20240409	0.94	3850	-30.26	20240102	2660	0.94	20240409	17780	-84.90	20230419	2660	0.94	20240409	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
121	20240409	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	-5	5	-0.19	85178950	31591	4.74	2700	2730	2685	3500	1890	2695	2696.30	0.27	0	-8503	2938	2816	2748	2626	2558	2782	2592	298	805	500	1670	5	1	59589882	1603	96.07	1.32	12	0.05	28.00	2035.00	17780	20230419	-84.87	2680	20240408	0.37	3850	-30.13	20240102	2680	0.37	20240408	17780	-84.87	20230419	2680	0.37	20240408	1.26	N	131400	500	297 억		158146	N	N	0	N	00	N
122	20240408	160717	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2695	-160	5	-5.60	1811963025	659384	155.00	2870	2870	2680	3710	2000	2855	2748.07	0.27	0	-7169	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1606	96.25	1.32	12	1.11	28.00	2035.00	17780	20230419	-84.84	2240	20230403	20.31	3850	-30.00	20240102	2680	0.56	20240408	17780	-84.84	20230419	2680	0.56	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
123	20240408	150723	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2695	-160	5	-5.60	1695792390	616359	144.89	2870	2870	2680	3710	2000	2855	2751.31	0.27	0	-5522	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1606	96.25	1.32	12	1.03	28.00	2035.00	17780	20230419	-84.84	2240	20230403	20.31	3850	-30.00	20240102	2680	0.56	20240408	17780	-84.84	20230419	2680	0.56	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
124	20240408	140724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2735	-120	5	-4.20	1261655050	456122	107.22	2870	2870	2720	3710	2000	2855	2766.05	0.27	0	-14019	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1630	97.68	1.34	12	0.77	28.00	2035.00	17780	20230419	-84.62	2240	20230403	22.10	3850	-28.96	20240102	2720	0.55	20240408	17780	-84.62	20230419	2720	0.55	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
125	20240408	130720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2745	-110	5	-3.85	1149728805	415179	97.60	2870	2870	2720	3710	2000	2855	2769.24	0.27	0	-13947	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1636	98.04	1.35	12	0.70	28.00	2035.00	17780	20230419	-84.56	2240	20230403	22.54	3850	-28.70	20240102	2720	0.92	20240408	17780	-84.56	20230419	2720	0.92	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
126	20240408	120724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2730	-125	5	-4.38	982990030	354131	83.25	2870	2870	2725	3710	2000	2855	2775.78	0.27	0	-13376	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1627	97.50	1.34	12	0.59	28.00	2035.00	17780	20230419	-84.65	2240	20230403	21.88	3850	-29.09	20240102	2725	0.18	20240408	17780	-84.65	20230419	2725	0.18	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
127	20240408	110725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2745	-110	5	-3.85	734847520	263385	61.91	2870	2870	2745	3710	2000	2855	2790.01	0.27	0	-15255	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1636	98.04	1.35	12	0.44	28.00	2035.00	17780	20230419	-84.56	2240	20230403	22.54	3850	-28.70	20240102	2745	0.00	20240408	17780	-84.56	20230419	2745	0.00	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
128	20240408	100716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2785	-70	5	-2.45	483756125	172514	40.55	2870	2870	2765	3710	2000	2855	2804.16	0.27	0	-18227	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1660	99.46	1.37	12	0.29	28.00	2035.00	17780	20230419	-84.34	2240	20230403	24.33	3850	-27.66	20240102	2765	0.72	20240408	17780	-84.34	20230419	2765	0.72	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
129	20240408	090724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2825	-30	5	-1.05	107493725	37702	8.86	2870	2870	2825	3710	2000	2855	2851.14	0.27	0	-18770	2948	2901	2868	2821	2788	2885	2805	298	855	500	1770	5	1	59589882	1683	100.89	1.39	12	0.06	28.00	2035.00	17780	20230419	-84.11	2240	20230403	26.12	3850	-26.62	20240102	2825	0.00	20240408	17780	-84.11	20230419	2825	0.00	20240408	1.23	N	131400	500	297 억		161230	N	N	0	N	00	N
130	20240405	160723	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2855	10	2	0.35	1202553425	420523	33.82	2890	2915	2835	3695	1995	2845	2859.74	0.31	0	-25222	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1701	101.96	1.40	12	0.71	28.00	2035.00	17780	20230419	-83.94	2005	20230331	42.39	3850	-25.84	20240102	2835	0.71	20240405	17780	-83.94	20230419	2835	0.71	20240405	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
131	20240405	150719	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2855	10	2	0.35	1144302045	400089	32.18	2890	2915	2835	3695	1995	2845	2860.19	0.31	0	-26404	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1701	101.96	1.40	12	0.67	28.00	2035.00	17780	20230419	-83.94	2005	20230331	42.39	3850	-25.84	20240102	2835	0.71	20240405	17780	-83.94	20230419	2835	0.71	20240405	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
132	20240405	140718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2850	5	2	0.18	1053149710	368072	29.60	2890	2915	2835	3695	1995	2845	2861.35	0.31	0	-22905	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1698	101.79	1.40	12	0.62	28.00	2035.00	17780	20230419	-83.97	2005	20230331	42.14	3850	-25.97	20240102	2835	0.53	20240405	17780	-83.97	20230419	2835	0.53	20240405	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
133	20240405	130716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2845	0	3	0.00	950608360	332068	26.71	2890	2915	2835	3695	1995	2845	2862.80	0.31	0	-26018	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1695	101.61	1.40	12	0.56	28.00	2035.00	17780	20230419	-84.00	2005	20230331	41.90	3850	-26.10	20240102	2835	0.35	20240405	17780	-84.00	20230419	2835	0.35	20240405	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
134	20240405	120717	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2845	0	3	0.00	881969615	307909	24.76	2890	2915	2835	3695	1995	2845	2864.51	0.31	0	-20701	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1695	101.61	1.40	12	0.52	28.00	2035.00	17780	20230419	-84.00	2005	20230331	41.90	3850	-26.10	20240102	2835	0.35	20240405	17780	-84.00	20230419	2835	0.35	20240405	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
135	20240405	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	5	2	0.18	716282240	249630	20.08	2890	2915	2845	3695	1995	2845	2869.57	0.31	0	-1272	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1698	101.79	1.40	12	0.42	28.00	2035.00	17780	20230419	-83.97	2005	20230331	42.14	3850	-25.97	20240102	2835	0.53	20240404	17780	-83.97	20230419	2835	0.53	20240404	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
136	20240405	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	20	2	0.70	502863900	174783	14.06	2890	2915	2850	3695	1995	2845	2877.45	0.31	0	10926	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1707	102.32	1.41	12	0.29	28.00	2035.00	17780	20230419	-83.89	2005	20230331	42.89	3850	-25.58	20240102	2835	1.06	20240404	17780	-83.89	20230419	2835	1.06	20240404	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
137	20240405	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	40	2	1.41	262276180	90814	7.30	2890	2915	2850	3695	1995	2845	2889.03	0.31	0	21200	3111	2977	2906	2772	2701	2942	2737	298	850	500	1760	5	1	59589882	1719	103.04	1.42	12	0.15	28.00	2035.00	17780	20230419	-83.77	2005	20230331	43.89	3850	-25.06	20240102	2835	1.76	20240404	17780	-83.77	20230419	2835	1.76	20240404	1.24	N	131400	500	297 억		186458	N	N	0	N	00	N
138	20240404	160708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2845	0	3	0.00	3593570000	1236680	224.03	2870	3040	2835	3695	1995	2845	2905.88	0.40	0	-56837	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1695	101.61	1.40	12	2.08	28.00	2035.00	17780	20230419	-84.00	1956	20230330	45.45	3850	-26.10	20240102	2835	0.35	20240404	17780	-84.00	20230419	2835	0.35	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
139	20240404	150706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2855	10	2	0.35	3507152590	1206340	218.54	2870	3040	2835	3695	1995	2845	2907.27	0.40	0	-57682	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1701	101.96	1.40	12	2.02	28.00	2035.00	17780	20230419	-83.94	1956	20230330	45.96	3850	-25.84	20240102	2835	0.71	20240404	17780	-83.94	20230419	2835	0.71	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
140	20240404	140709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2865	20	2	0.70	3254321410	1117762	202.49	2870	3040	2835	3695	1995	2845	2911.46	0.40	0	-52903	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1707	102.32	1.41	12	1.88	28.00	2035.00	17780	20230419	-83.89	1956	20230330	46.47	3850	-25.58	20240102	2835	1.06	20240404	17780	-83.89	20230419	2835	1.06	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
141	20240404	130701	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2850	5	2	0.18	1307225300	454157	82.27	2870	2925	2835	3695	1995	2845	2878.36	0.40	0	-45262	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1698	101.79	1.40	12	0.76	28.00	2035.00	17780	20230419	-83.97	1956	20230330	45.71	3850	-25.97	20240102	2835	0.53	20240404	17780	-83.97	20230419	2835	0.53	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
142	20240404	120706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2850	5	2	0.18	1191500125	413569	74.92	2870	2925	2835	3695	1995	2845	2881.02	0.40	0	-38163	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1698	101.79	1.40	12	0.69	28.00	2035.00	17780	20230419	-83.97	1956	20230330	45.71	3850	-25.97	20240102	2835	0.53	20240404	17780	-83.97	20230419	2835	0.53	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
143	20240404	110708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2850	5	2	0.18	1033291340	358145	64.88	2870	2925	2835	3695	1995	2845	2885.12	0.40	0	-29856	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1698	101.79	1.40	12	0.60	28.00	2035.00	17780	20230419	-83.97	1956	20230330	45.71	3850	-25.97	20240102	2835	0.53	20240404	17780	-83.97	20230419	2835	0.53	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
144	20240404	100708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2890	45	2	1.58	561085165	194997	35.32	2870	2920	2835	3695	1995	2845	2877.40	0.40	0	-33577	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1722	103.21	1.42	12	0.33	28.00	2035.00	17780	20230419	-83.75	1956	20230330	47.75	3850	-24.94	20240102	2835	1.94	20240404	17780	-83.75	20230419	2835	1.94	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
145	20240404	090707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2870	25	2	0.88	58657490	20439	3.70	2870	2920	2840	3695	1995	2845	2869.88	0.40	0	-7531	2928	2886	2863	2821	2798	2875	2810	298	850	500	1760	5	1	59589882	1710	102.50	1.41	12	0.03	28.00	2035.00	17780	20230419	-83.86	1956	20230330	46.73	3850	-25.45	20240102	2840	1.06	20240404	17780	-83.86	20230419	2840	1.06	20240404	1.19	N	131400	500	297 억		236813	N	N	0	N	00	N
146	20240403	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-60	5	-2.07	1568796615	550102	88.47	2905	2905	2840	3775	2035	2905	2851.84	0.44	0	-24273	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1695	101.61	1.40	12	0.92	28.00	2035.00	17780	20230419	-84.00	1840	20230329	54.62	3850	-26.10	20240102	2840	0.18	20240403	17780	-84.00	20230419	2240	27.01	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
147	20240403	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-60	5	-2.07	1506539545	528232	84.95	2905	2905	2840	3775	2035	2905	2852.04	0.44	0	-21798	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1695	101.61	1.40	12	0.89	28.00	2035.00	17780	20230419	-84.00	1840	20230329	54.62	3850	-26.10	20240102	2840	0.18	20240403	17780	-84.00	20230419	2240	27.01	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
148	20240403	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-60	5	-2.07	1291015955	452523	72.78	2905	2905	2840	3775	2035	2905	2852.93	0.44	0	-8274	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1695	101.61	1.40	12	0.76	28.00	2035.00	17780	20230419	-84.00	1840	20230329	54.62	3850	-26.10	20240102	2840	0.18	20240403	17780	-84.00	20230419	2240	27.01	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
149	20240403	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-55	5	-1.89	1131845395	396609	63.79	2905	2905	2840	3775	2035	2905	2853.81	0.44	0	-2935	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1698	101.79	1.40	12	0.67	28.00	2035.00	17780	20230419	-83.97	1840	20230329	54.89	3850	-25.97	20240102	2840	0.35	20240403	17780	-83.97	20230419	2240	27.23	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
150	20240403	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-60	5	-2.07	1074348515	376417	60.54	2905	2905	2840	3775	2035	2905	2854.14	0.44	0	-1306	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1695	101.61	1.40	12	0.63	28.00	2035.00	17780	20230419	-84.00	1840	20230329	54.62	3850	-26.10	20240102	2840	0.18	20240403	17780	-84.00	20230419	2240	27.01	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
151	20240403	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-55	5	-1.89	898810545	314821	50.63	2905	2905	2840	3775	2035	2905	2854.99	0.44	0	23236	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1698	101.79	1.40	12	0.53	28.00	2035.00	17780	20230419	-83.97	1840	20230329	54.89	3850	-25.97	20240102	2840	0.35	20240403	17780	-83.97	20230419	2240	27.23	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
152	20240403	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-60	5	-2.07	709148905	248313	39.94	2905	2905	2840	3775	2035	2905	2855.87	0.44	0	31937	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1695	101.61	1.40	12	0.42	28.00	2035.00	17780	20230419	-84.00	1840	20230329	54.62	3850	-26.10	20240102	2840	0.18	20240403	17780	-84.00	20230419	2240	27.01	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
153	20240403	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-40	5	-1.38	84241475	29246	4.70	2905	2905	2860	3775	2035	2905	2880.44	0.44	0	-1850	3048	2976	2938	2866	2828	2957	2847	298	870	500	1800	5	1	59589882	1707	102.32	1.41	12	0.05	28.00	2035.00	17780	20230419	-83.89	1840	20230329	55.71	3850	-25.58	20240102	2850	0.53	20240307	17780	-83.89	20230419	2240	27.90	20230403	1.10	N	131400	500	297 억		261266	N	N	0	N	00	N
154	20240402	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	-95	5	-3.17	1793719420	613011	137.68	3000	3010	2900	3900	2100	3000	2926.08	0.58	0	-84248	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1731	103.75	1.43	12	1.03	28.00	2035.00	17780	20230419	-83.66	1753	20230328	65.72	3850	-24.55	20240102	2850	1.93	20240307	17780	-83.66	20230419	2240	29.69	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
155	20240402	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-85	5	-2.83	1698105825	580115	130.29	3000	3010	2900	3900	2100	3000	2927.19	0.58	0	-81821	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1737	104.11	1.43	12	0.97	28.00	2035.00	17780	20230419	-83.61	1753	20230328	66.29	3850	-24.29	20240102	2850	2.28	20240307	17780	-83.61	20230419	2240	30.13	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
156	20240402	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-90	5	-3.00	1474349535	503153	113.01	3000	3010	2900	3900	2100	3000	2930.22	0.58	0	-64014	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1734	103.93	1.43	12	0.84	28.00	2035.00	17780	20230419	-83.63	1753	20230328	66.00	3850	-24.42	20240102	2850	2.11	20240307	17780	-83.63	20230419	2240	29.91	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
157	20240402	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-70	5	-2.33	1251182090	426607	95.82	3000	3010	2900	3900	2100	3000	2932.87	0.58	0	-32481	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1746	104.64	1.44	12	0.72	28.00	2035.00	17780	20230419	-83.52	1753	20230328	67.14	3850	-23.90	20240102	2850	2.81	20240307	17780	-83.52	20230419	2240	30.80	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
158	20240402	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-75	5	-2.50	1180998220	402598	90.42	3000	3010	2900	3900	2100	3000	2933.44	0.58	0	-26783	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1743	104.46	1.44	12	0.68	28.00	2035.00	17780	20230419	-83.55	1753	20230328	66.86	3850	-24.03	20240102	2850	2.63	20240307	17780	-83.55	20230419	2240	30.58	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
159	20240402	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-85	5	-2.83	1069019550	364167	81.79	3000	3010	2900	3900	2100	3000	2935.52	0.58	0	-23608	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1737	104.11	1.43	12	0.61	28.00	2035.00	17780	20230419	-83.61	1753	20230328	66.29	3850	-24.29	20240102	2850	2.28	20240307	17780	-83.61	20230419	2240	30.13	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
160	20240402	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-80	5	-2.67	787202795	267378	60.05	3000	3010	2900	3900	2100	3000	2944.16	0.58	0	-14773	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1740	104.29	1.43	12	0.45	28.00	2035.00	17780	20230419	-83.58	1753	20230328	66.57	3850	-24.16	20240102	2850	2.46	20240307	17780	-83.58	20230419	2240	30.36	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
161	20240402	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-30	5	-1.00	135669240	45377	10.19	3000	3010	2970	3900	2100	3000	2989.82	0.58	0	4208	3046	3022	2991	2967	2936	3035	2980	298	900	500	1860	5	1	59589882	1770	106.07	1.46	12	0.08	28.00	2035.00	17780	20230419	-83.30	1753	20230328	69.42	3850	-22.86	20240102	2850	4.21	20240307	17780	-83.30	20230419	2240	32.59	20230403	1.11	N	131400	500	297 억		345514	N	N	0	N	00	N
162	20240401	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	55	2	1.87	1327366375	444346	68.58	2960	3015	2960	3825	2065	2945	2987.23	0.54	0	22164	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1788	107.14	1.47	12	0.75	28.00	2035.00	17780	20230419	-83.13	1710	20230327	75.44	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	2240	33.93	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N
163	20240401	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	40	2	1.36	1208251155	404608	62.45	2960	3015	2960	3825	2065	2945	2986.23	0.54	0	20826	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1779	106.61	1.47	12	0.68	28.00	2035.00	17780	20230419	-83.21	1710	20230327	74.56	3850	-22.47	20240102	2850	4.74	20240307	17780	-83.21	20230419	2240	33.26	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N
164	20240401	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	35	2	1.19	1134634260	379913	58.64	2960	3015	2960	3825	2065	2945	2986.56	0.54	0	17773	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1776	106.43	1.46	12	0.64	28.00	2035.00	17780	20230419	-83.24	1710	20230327	74.27	3850	-22.60	20240102	2850	4.56	20240307	17780	-83.24	20230419	2240	33.04	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N
165	20240401	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	35	2	1.19	1076179200	360262	55.61	2960	3015	2960	3825	2065	2945	2987.21	0.54	0	16587	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1776	106.43	1.46	12	0.60	28.00	2035.00	17780	20230419	-83.24	1710	20230327	74.27	3850	-22.60	20240102	2850	4.56	20240307	17780	-83.24	20230419	2240	33.04	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N
166	20240401	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	25	2	0.85	1030445680	344887	53.23	2960	3015	2960	3825	2065	2945	2987.78	0.54	0	13708	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1770	106.07	1.46	12	0.58	28.00	2035.00	17780	20230419	-83.30	1710	20230327	73.68	3850	-22.86	20240102	2850	4.21	20240307	17780	-83.30	20230419	2240	32.59	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N
167	20240401	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	35	2	1.19	923738435	309023	47.70	2960	3015	2960	3825	2065	2945	2989.22	0.54	0	8612	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1776	106.43	1.46	12	0.52	28.00	2035.00	17780	20230419	-83.24	1710	20230327	74.27	3850	-22.60	20240102	2850	4.56	20240307	17780	-83.24	20230419	2240	33.04	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N
168	20240401	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	45	2	1.53	713529105	238633	36.83	2960	3015	2960	3825	2065	2945	2990.07	0.54	0	7365	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1782	106.79	1.47	12	0.40	28.00	2035.00	17780	20230419	-83.18	1710	20230327	74.85	3850	-22.34	20240102	2850	4.91	20240307	17780	-83.18	20230419	2240	33.48	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N
169	20240401	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	25	2	0.85	90234035	30404	4.69	2960	2980	2960	3825	2065	2945	2967.83	0.54	0	-4804	3041	2992	2966	2917	2891	2980	2905	298	880	500	1820	5	1	59589882	1770	106.07	1.46	12	0.05	28.00	2035.00	17780	20230419	-83.30	1710	20230327	73.68	3850	-22.86	20240102	2850	4.21	20240307	17780	-83.30	20230419	2240	32.59	20230403	1.10	N	131400	500	297 억		323345	N	N	0	N	00	N