KissMeData/192440/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	160943	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30400	-500	5	-1.62	140708100	4610	51.84	31000	31000	30350	40150	21650	30900	30522.36	13.49	0	-679	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1890	4.43	0.40	12	0.07	6861.00	76585.00	37300	20230713	-18.50	28650	20240415	6.11	36750	-17.28	20240202	28650	6.11	20240415	37300	-18.50	20230713	28650	6.11	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
3	20240430	150954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30450	-450	5	-1.46	134080900	4392	49.39	31000	31000	30350	40150	21650	30900	30528.44	13.49	0	-674	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1893	4.44	0.40	12	0.07	6861.00	76585.00	37300	20230713	-18.36	28650	20240415	6.28	36750	-17.14	20240202	28650	6.28	20240415	37300	-18.36	20230713	28650	6.28	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
4	20240430	140954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30400	-500	5	-1.62	130007400	4258	47.89	31000	31000	30350	40150	21650	30900	30532.50	13.49	0	-711	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1890	4.43	0.40	12	0.07	6861.00	76585.00	37300	20230713	-18.50	28650	20240415	6.11	36750	-17.28	20240202	28650	6.11	20240415	37300	-18.50	20230713	28650	6.11	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
5	20240430	130951	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30450	-450	5	-1.46	99580500	3258	36.64	31000	31000	30400	40150	21650	30900	30564.92	13.49	0	-725	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1893	4.44	0.40	12	0.05	6861.00	76585.00	37300	20230713	-18.36	28650	20240415	6.28	36750	-17.14	20240202	28650	6.28	20240415	37300	-18.36	20230713	28650	6.28	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
6	20240430	120952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30500	-400	5	-1.29	89060900	2913	32.76	31000	31000	30400	40150	21650	30900	30573.60	13.49	0	-706	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1896	4.45	0.40	12	0.05	6861.00	76585.00	37300	20230713	-18.23	28650	20240415	6.46	36750	-17.01	20240202	28650	6.46	20240415	37300	-18.23	20230713	28650	6.46	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
7	20240430	110948	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30450	-450	5	-1.46	70915600	2318	26.07	31000	31000	30400	40150	21650	30900	30593.44	13.49	0	-558	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1893	4.44	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.36	28650	20240415	6.28	36750	-17.14	20240202	28650	6.28	20240415	37300	-18.36	20230713	28650	6.28	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
8	20240430	100950	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30500	-400	5	-1.29	34378800	1119	12.58	31000	31000	30500	40150	21650	30900	30722.79	13.49	0	-281	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1896	4.45	0.40	12	0.02	6861.00	76585.00	37300	20230713	-18.23	28650	20240415	6.46	36750	-17.01	20240202	28650	6.46	20240415	37300	-18.23	20230713	28650	6.46	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
9	20240430	090959	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30950	50	2	0.16	8387700	271	3.05	31000	31000	30700	40150	21650	30900	30950.92	13.49	0	-70	31500	31200	30950	30650	30400	31350	30800	31	9250	500	22240	50	1	6216363	1924	4.51	0.40	12	0.00	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.32	N	192440	500	31 억		838763	N	N	0	N	00	N
10	20240429	160939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30900	150	2	0.49	274903900	8892	242.82	30700	31250	30700	39950	21550	30750	30915.87	13.43	0	3726	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1921	4.50	0.40	12	0.14	6861.00	76585.00	37300	20230713	-17.16	28650	20240415	7.85	36750	-15.92	20240202	28650	7.85	20240415	37300	-17.16	20230713	28650	7.85	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
11	20240429	150949	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30800	50	2	0.16	272618350	8818	240.80	30700	31250	30700	39950	21550	30750	30916.12	13.43	0	3726	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1915	4.49	0.40	12	0.14	6861.00	76585.00	37300	20230713	-17.43	28650	20240415	7.50	36750	-16.19	20240202	28650	7.50	20240415	37300	-17.43	20230713	28650	7.50	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
12	20240429	140911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30900	150	2	0.49	257734150	8335	227.61	30700	31250	30700	39950	21550	30750	30921.91	13.43	0	3506	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1921	4.50	0.40	12	0.13	6861.00	76585.00	37300	20230713	-17.16	28650	20240415	7.85	36750	-15.92	20240202	28650	7.85	20240415	37300	-17.16	20230713	28650	7.85	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
13	20240429	130949	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30950	200	2	0.65	238149050	7701	210.29	30700	31250	30700	39950	21550	30750	30924.43	13.43	0	3409	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1924	4.51	0.40	12	0.12	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
14	20240429	120948	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30900	150	2	0.49	232305300	7512	205.13	30700	31250	30700	39950	21550	30750	30924.56	13.43	0	3493	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1921	4.50	0.40	12	0.12	6861.00	76585.00	37300	20230713	-17.16	28650	20240415	7.85	36750	-15.92	20240202	28650	7.85	20240415	37300	-17.16	20230713	28650	7.85	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
15	20240429	110923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30850	100	2	0.33	227176950	7346	200.60	30700	31250	30700	39950	21550	30750	30925.26	13.43	0	3480	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1918	4.50	0.40	12	0.12	6861.00	76585.00	37300	20230713	-17.29	28650	20240415	7.68	36750	-16.05	20240202	28650	7.68	20240415	37300	-17.29	20230713	28650	7.68	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
16	20240429	100947	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30900	150	2	0.49	67814200	2196	59.97	30700	31250	30700	39950	21550	30750	30880.78	13.43	0	922	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1921	4.50	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.16	28650	20240415	7.85	36750	-15.92	20240202	28650	7.85	20240415	37300	-17.16	20230713	28650	7.85	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
17	20240429	090947	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31100	350	2	1.14	2940500	95	2.59	30700	31250	30700	39950	21550	30750	30952.63	13.43	0	36	31550	31150	30950	30550	30350	31050	30450	31	9200	500	22140	50	1	6216363	1933	4.53	0.41	12	0.00	6861.00	76585.00	37300	20230713	-16.62	28650	20240415	8.55	36750	-15.37	20240202	28650	8.55	20240415	37300	-16.62	20230713	28650	8.55	20240415	0.32	N	192440	500	31 억		835037	N	N	1	N	00	N
18	20240426	160943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-300	5	-0.97	113410800	3659	148.86	31150	31350	30750	40350	21750	31050	30995.03	13.42	0	1099	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1912	4.48	0.40	12	0.06	6861.00	76585.00	37300	20230713	-17.56	28650	20240415	7.33	36750	-16.33	20240202	28650	7.33	20240415	37300	-17.56	20230713	28650	7.33	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
19	20240426	150944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	50	2	0.16	82462750	2655	108.01	31150	31350	30850	40350	21750	31050	31059.42	13.42	0	930	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1933	4.53	0.41	12	0.04	6861.00	76585.00	37300	20230713	-16.62	28650	20240415	8.55	36750	-15.37	20240202	28650	8.55	20240415	37300	-16.62	20230713	28650	8.55	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
20	20240426	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	-100	5	-0.32	72485250	2333	94.91	31150	31350	30850	40350	21750	31050	31069.55	13.42	0	924	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1924	4.51	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
21	20240426	130945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-50	5	-0.16	49938400	1604	65.26	31150	31350	30950	40350	21750	31050	31133.67	13.42	0	520	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1927	4.52	0.40	12	0.03	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
22	20240426	120941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-50	5	-0.16	46683500	1499	60.98	31150	31350	31000	40350	21750	31050	31143.10	13.42	0	437	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1927	4.52	0.40	12	0.02	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
23	20240426	110941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	50	2	0.16	43302800	1390	56.55	31150	31350	31000	40350	21750	31050	31153.09	13.42	0	350	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1933	4.53	0.41	12	0.02	6861.00	76585.00	37300	20230713	-16.62	28650	20240415	8.55	36750	-15.37	20240202	28650	8.55	20240415	37300	-16.62	20230713	28650	8.55	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
24	20240426	100941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	0	3	0.00	34049550	1092	44.43	31150	31350	31050	40350	21750	31050	31180.91	13.42	0	298	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1930	4.53	0.41	12	0.02	6861.00	76585.00	37300	20230713	-16.76	28650	20240415	8.38	36750	-15.51	20240202	28650	8.38	20240415	37300	-16.76	20230713	28650	8.38	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
25	20240426	090946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	50	2	0.16	6064600	195	7.93	31150	31150	31100	40350	21750	31050	31100.51	13.42	0	30	31416	31232	30966	30782	30516	31100	30650	31	9300	500	22350	50	1	6216363	1933	4.53	0.41	12	0.00	6861.00	76585.00	37300	20230713	-16.62	28650	20240415	8.55	36750	-15.37	20240202	28650	8.55	20240415	37300	-16.62	20230713	28650	8.55	20240415	0.33	N	192440	500	31 억		834115	N	N	1	N	00	N
26	20240425	160937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31050	50	2	0.16	75896300	2457	20.03	31150	31150	30700	40300	21700	31000	30889.43	13.41	0	531	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1930	4.53	0.41	12	0.04	6861.00	76585.00	37300	20230713	-16.76	28650	20240415	8.38	36750	-15.51	20240202	28650	8.38	20240415	37300	-16.76	20230713	28650	8.38	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
27	20240425	150942	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30950	-50	5	-0.16	71910350	2328	18.98	31150	31150	30700	40300	21700	31000	30889.33	13.41	0	509	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1924	4.51	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
28	20240425	140939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30950	-50	5	-0.16	69556850	2252	18.36	31150	31150	30700	40300	21700	31000	30886.70	13.41	0	475	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1924	4.51	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
29	20240425	130940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31000	0	3	0.00	65067250	2107	17.17	31150	31150	30700	40300	21700	31000	30881.47	13.41	0	413	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1927	4.52	0.40	12	0.03	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
30	20240425	120936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30850	-150	5	-0.48	20548000	664	5.41	31150	31150	30800	40300	21700	31000	30945.78	13.41	0	157	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1918	4.50	0.40	12	0.01	6861.00	76585.00	37300	20230713	-17.29	28650	20240415	7.68	36750	-16.05	20240202	28650	7.68	20240415	37300	-17.29	20230713	28650	7.68	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
31	20240425	110938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30950	-50	5	-0.16	8222150	265	2.16	31150	31150	30900	40300	21700	31000	31026.98	13.41	0	98	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1924	4.51	0.40	12	0.00	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
32	20240425	100938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31000	0	3	0.00	7789050	251	2.05	31150	31150	30950	40300	21700	31000	31032.07	13.41	0	90	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1927	4.52	0.40	12	0.00	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
33	20240425	090941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30950	-50	5	-0.16	558100	18	0.15	31150	31150	30950	40300	21700	31000	31005.56	13.41	0	-12	31733	31366	30933	30566	30133	31550	30750	31	9300	500	22320	50	1	6216363	1924	4.51	0.40	12	0.00	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.33	N	192440	500	31 억		833584	N	N	1	N	00	N
34	20240424	160921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31000	300	2	0.98	379856150	12268	246.35	30900	31300	30500	39900	21500	30700	30963.17	13.40	0	553	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1927	4.52	0.40	12	0.20	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
35	20240424	150937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31200	500	2	1.63	378802550	12234	245.66	30900	31300	30500	39900	21500	30700	30963.10	13.40	0	575	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1940	4.55	0.41	12	0.20	6861.00	76585.00	37300	20230713	-16.35	28650	20240415	8.90	36750	-15.10	20240202	28650	8.90	20240415	37300	-16.35	20230713	28650	8.90	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
36	20240424	140936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30950	250	2	0.81	337540900	10905	218.98	30900	31300	30500	39900	21500	30700	30952.86	13.40	0	657	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1924	4.51	0.40	12	0.18	6861.00	76585.00	37300	20230713	-17.02	28650	20240415	8.03	36750	-15.78	20240202	28650	8.03	20240415	37300	-17.02	20230713	28650	8.03	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
37	20240424	130939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30850	150	2	0.49	240921550	7762	155.86	30900	31300	30750	39900	21500	30700	31038.59	13.40	0	548	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1918	4.50	0.40	12	0.12	6861.00	76585.00	37300	20230713	-17.29	28650	20240415	7.68	36750	-16.05	20240202	28650	7.68	20240415	37300	-17.29	20230713	28650	7.68	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
38	20240424	120935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30800	100	2	0.33	201615200	6494	130.40	30900	31300	30750	39900	21500	30700	31046.38	13.40	0	614	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1915	4.49	0.40	12	0.10	6861.00	76585.00	37300	20230713	-17.43	28650	20240415	7.50	36750	-16.19	20240202	28650	7.50	20240415	37300	-17.43	20230713	28650	7.50	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
39	20240424	110934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31000	300	2	0.98	191054200	6152	123.53	30900	31300	30750	39900	21500	30700	31055.62	13.40	0	901	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1927	4.52	0.40	12	0.10	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
40	20240424	100931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	31000	300	2	0.98	124241950	3995	80.22	30900	31300	30750	39900	21500	30700	31099.36	13.40	0	526	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1927	4.52	0.40	12	0.06	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
41	20240424	090935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30900	200	2	0.65	494200	16	0.32	30900	30900	30850	39900	21500	30700	30887.50	13.40	0	2	31333	31016	30483	30166	29633	31175	30325	31	9200	500	22100	50	1	6216363	1921	4.50	0.40	12	0.00	6861.00	76585.00	37300	20230713	-17.16	28650	20240415	7.85	36750	-15.92	20240202	28650	7.85	20240415	37300	-17.16	20230713	28650	7.85	20240415	0.33	N	192440	500	31 억		833033	N	N	1	N	00	N
42	20240423	160910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	500	2	1.66	151989400	4976	61.42	29950	30800	29950	39250	21150	30200	30544.27	13.38	0	1017	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1908	4.47	0.40	12	0.08	6861.00	76585.00	37300	20230713	-17.69	28650	20240415	7.16	36750	-16.46	20240202	28650	7.16	20240415	37300	-17.69	20230713	28650	7.16	20240415	0.33	N	192440	500	31 억		831858	N	N	1	N	00	N
43	20240423	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	400	2	1.32	149906950	4908	60.58	29950	30800	29950	39250	21150	30200	30543.39	13.38	0	999	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1902	4.46	0.40	12	0.08	6861.00	76585.00	37300	20230713	-17.96	28650	20240415	6.81	36750	-16.73	20240202	28650	6.81	20240415	37300	-17.96	20230713	28650	6.81	20240415	0.33	N	192440	500	31 억		831858	N	N	0	N	00	N
44	20240423	140930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	500	2	1.66	127456550	4178	51.57	29950	30800	29950	39250	21150	30200	30506.59	13.38	0	970	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1908	4.47	0.40	12	0.07	6861.00	76585.00	37300	20230713	-17.69	28650	20240415	7.16	36750	-16.46	20240202	28650	7.16	20240415	37300	-17.69	20230713	28650	7.16	20240415	0.33	N	192440	500	31 억		831858	N	N	0	N	00	N
45	20240423	130928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	500	2	1.66	125400900	4111	50.74	29950	30800	29950	39250	21150	30200	30503.75	13.38	0	957	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1908	4.47	0.40	12	0.07	6861.00	76585.00	37300	20230713	-17.69	28650	20240415	7.16	36750	-16.46	20240202	28650	7.16	20240415	37300	-17.69	20230713	28650	7.16	20240415	0.33	N	192440	500	31 억		831858	N	N	0	N	00	N
46	20240423	120928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	550	2	1.82	116757500	3829	47.26	29950	30800	29950	39250	21150	30200	30492.95	13.38	0	891	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1912	4.48	0.40	12	0.06	6861.00	76585.00	37300	20230713	-17.56	28650	20240415	7.33	36750	-16.33	20240202	28650	7.33	20240415	37300	-17.56	20230713	28650	7.33	20240415	0.33	N	192440	500	31 억		831858	N	N	0	N	00	N
47	20240423	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	350	2	1.16	68637950	2256	27.84	29950	30700	29950	39250	21150	30200	30424.62	13.38	0	438	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1899	4.45	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.10	28650	20240415	6.63	36750	-16.87	20240202	28650	6.63	20240415	37300	-18.10	20230713	28650	6.63	20240415	0.33	N	192440	500	31 억		831858	N	N	0	N	00	N
48	20240423	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	450	2	1.49	35064050	1152	14.22	29950	30700	29950	39250	21150	30200	30437.54	13.38	0	280	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1905	4.47	0.40	12	0.02	6861.00	76585.00	37300	20230713	-17.83	28650	20240415	6.98	36750	-16.60	20240202	28650	6.98	20240415	37300	-17.83	20230713	28650	6.98	20240415	0.33	N	192440	500	31 억		831858	N	N	0	N	00	N
49	20240423	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	300	2	0.99	15946650	527	6.50	29950	30500	29950	39250	21150	30200	30259.30	13.38	0	162	30900	30550	30250	29900	29600	30725	30075	31	9050	500	21740	50	1	6216363	1896	4.45	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.23	28650	20240415	6.46	36750	-17.01	20240202	28650	6.46	20240415	37300	-18.23	20230713	28650	6.46	20240415	0.33	N	192440	500	31 억		831858	N	N	0	N	00	N
50	20240422	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	100	2	0.33	244995350	8102	180.28	30100	30600	29950	39100	21100	30100	30238.87	13.36	0	1693	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1877	4.40	0.39	12	0.13	6861.00	76585.00	37300	20230713	-19.03	28650	20240415	5.41	36750	-17.82	20240202	28650	5.41	20240415	37300	-19.03	20230713	28650	5.41	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
51	20240422	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	100	2	0.33	244512650	8086	179.93	30100	30600	29950	39100	21100	30100	30239.01	13.36	0	1691	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1877	4.40	0.39	12	0.13	6861.00	76585.00	37300	20230713	-19.03	28650	20240415	5.41	36750	-17.82	20240202	28650	5.41	20240415	37300	-19.03	20230713	28650	5.41	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
52	20240422	140925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	350	2	1.16	215798000	7133	158.72	30100	30600	29950	39100	21100	30100	30253.47	13.36	0	1423	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1893	4.44	0.40	12	0.11	6861.00	76585.00	37300	20230713	-18.36	28650	20240415	6.28	36750	-17.14	20240202	28650	6.28	20240415	37300	-18.36	20230713	28650	6.28	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
53	20240422	130922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	300	2	1.00	106300900	3514	78.19	30100	30600	29950	39100	21100	30100	30250.68	13.36	0	1268	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1890	4.43	0.40	12	0.06	6861.00	76585.00	37300	20230713	-18.50	28650	20240415	6.11	36750	-17.28	20240202	28650	6.11	20240415	37300	-18.50	20230713	28650	6.11	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
54	20240422	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	400	2	1.33	91849400	3040	67.65	30100	30600	29950	39100	21100	30100	30213.62	13.36	0	1238	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1896	4.45	0.40	12	0.05	6861.00	76585.00	37300	20230713	-18.23	28650	20240415	6.46	36750	-17.01	20240202	28650	6.46	20240415	37300	-18.23	20230713	28650	6.46	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
55	20240422	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	300	2	1.00	86963450	2880	64.09	30100	30550	29950	39100	21100	30100	30195.64	13.36	0	1271	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1890	4.43	0.40	12	0.05	6861.00	76585.00	37300	20230713	-18.50	28650	20240415	6.11	36750	-17.28	20240202	28650	6.11	20240415	37300	-18.50	20230713	28650	6.11	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
56	20240422	100923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	250	2	0.83	55437250	1843	41.01	30100	30350	29950	39100	21100	30100	30079.90	13.36	0	661	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1887	4.42	0.40	12	0.03	6861.00	76585.00	37300	20230713	-18.63	28650	20240415	5.93	36750	-17.41	20240202	28650	5.93	20240415	37300	-18.63	20230713	28650	5.93	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
57	20240422	090924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	0	3	0.00	9218450	307	6.83	30100	30250	29950	39100	21100	30100	30027.52	13.36	0	40	31500	30800	30300	29600	29100	30550	29350	31	9000	500	21670	50	1	6216363	1871	4.39	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.30	28650	20240415	5.06	36750	-18.10	20240202	28650	5.06	20240415	37300	-19.30	20230713	28650	5.06	20240415	0.33	N	192440	500	31 억		830301	N	N	1	N	00	N
58	20240419	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-750	5	-2.43	135626450	4494	135.36	30850	31000	29800	40100	21600	30850	30179.45	13.35	0	264	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1871	4.39	0.39	12	0.07	6861.00	76585.00	37300	20230713	-19.30	28650	20240415	5.06	36750	-18.10	20240202	28650	5.06	20240415	37300	-19.30	20230713	28650	5.06	20240415	0.33	N	192440	500	31 억		829993	N	N	1	N	00	N
59	20240419	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-750	5	-2.43	131141100	4345	130.87	30850	31000	29800	40100	21600	30850	30182.07	13.35	0	287	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1871	4.39	0.39	12	0.07	6861.00	76585.00	37300	20230713	-19.30	28650	20240415	5.06	36750	-18.10	20240202	28650	5.06	20240415	37300	-19.30	20230713	28650	5.06	20240415	0.33	N	192440	500	31 억		829993	N	N	0	N	00	N
60	20240419	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-550	5	-1.78	122939000	4073	122.68	30850	31000	29800	40100	21600	30850	30183.89	13.35	0	363	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1884	4.42	0.40	12	0.07	6861.00	76585.00	37300	20230713	-18.77	28650	20240415	5.76	36750	-17.55	20240202	28650	5.76	20240415	37300	-18.77	20230713	28650	5.76	20240415	0.33	N	192440	500	31 억		829993	N	N	0	N	00	N
61	20240419	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-750	5	-2.43	115845500	3838	115.60	30850	31000	29800	40100	21600	30850	30183.82	13.35	0	305	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1871	4.39	0.39	12	0.06	6861.00	76585.00	37300	20230713	-19.30	28650	20240415	5.06	36750	-18.10	20240202	28650	5.06	20240415	37300	-19.30	20230713	28650	5.06	20240415	0.33	N	192440	500	31 억		829993	N	N	0	N	00	N
62	20240419	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-750	5	-2.43	112771200	3736	112.53	30850	31000	29800	40100	21600	30850	30185.01	13.35	0	305	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1871	4.39	0.39	12	0.06	6861.00	76585.00	37300	20230713	-19.30	28650	20240415	5.06	36750	-18.10	20240202	28650	5.06	20240415	37300	-19.30	20230713	28650	5.06	20240415	0.33	N	192440	500	31 억		829993	N	N	0	N	00	N
63	20240419	110849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-550	5	-1.78	30408350	992	29.88	30850	31000	30300	40100	21600	30850	30653.58	13.35	0	-141	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1884	4.42	0.40	12	0.02	6861.00	76585.00	37300	20230713	-18.77	28650	20240415	5.76	36750	-17.55	20240202	28650	5.76	20240415	37300	-18.77	20230713	28650	5.76	20240415	0.33	N	192440	500	31 억		829993	N	N	0	N	00	N
64	20240419	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	50	2	0.16	18993350	619	18.64	30850	31000	30450	40100	21600	30850	30683.93	13.35	0	55	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1921	4.50	0.40	12	0.01	6861.00	76585.00	37300	20230713	-17.16	28650	20240415	7.85	36750	-15.92	20240202	28650	7.85	20240415	37300	-17.16	20230713	28650	7.85	20240415	0.33	N	192440	500	31 억		829993	N	N	0	N	00	N
65	20240419	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	150	2	0.49	3093650	100	3.01	30850	31000	30650	40100	21600	30850	30936.50	13.35	0	-41	31616	31232	30616	30232	29616	31425	30425	31	9250	500	22210	50	1	6216363	1927	4.52	0.40	12	0.00	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.33	N	192440	500	31 억		829993	N	N	0	N	00	N
66	20240418	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	800	2	2.66	101530350	3319	220.09	30050	31000	30000	39050	21050	30050	30589.07	13.35	0	-89	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1918	4.50	0.40	12	0.05	6861.00	76585.00	37300	20230713	-17.29	28650	20240415	7.68	36750	-16.05	20240202	28650	7.68	20240415	37300	-17.29	20230713	28650	7.68	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
67	20240418	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	600	2	2.00	80429700	2635	174.73	30050	31000	30000	39050	21050	30050	30523.61	13.35	0	38	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1905	4.47	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.83	28650	20240415	6.98	36750	-16.60	20240202	28650	6.98	20240415	37300	-17.83	20230713	28650	6.98	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
68	20240418	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	600	2	2.00	70144250	2299	152.45	30050	31000	30000	39050	21050	30050	30510.77	13.35	0	52	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1905	4.47	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.83	28650	20240415	6.98	36750	-16.60	20240202	28650	6.98	20240415	37300	-17.83	20230713	28650	6.98	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
69	20240418	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	750	2	2.50	67961350	2228	147.75	30050	31000	30000	39050	21050	30050	30503.30	13.35	0	52	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1915	4.49	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.43	28650	20240415	7.50	36750	-16.19	20240202	28650	7.50	20240415	37300	-17.43	20230713	28650	7.50	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
70	20240418	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	600	2	2.00	61257750	2010	133.29	30050	31000	30000	39050	21050	30050	30476.49	13.35	0	118	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1905	4.47	0.40	12	0.03	6861.00	76585.00	37300	20230713	-17.83	28650	20240415	6.98	36750	-16.60	20240202	28650	6.98	20240415	37300	-17.83	20230713	28650	6.98	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
71	20240418	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	200	2	0.67	20243000	672	44.56	30050	30300	30000	39050	21050	30050	30123.51	13.35	0	97	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1880	4.41	0.39	12	0.01	6861.00	76585.00	37300	20230713	-18.90	28650	20240415	5.58	36750	-17.69	20240202	28650	5.58	20240415	37300	-18.90	20230713	28650	5.58	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
72	20240418	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	250	2	0.83	11143700	370	24.54	30050	30300	30000	39050	21050	30050	30118.11	13.35	0	63	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1884	4.42	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.77	28650	20240415	5.76	36750	-17.55	20240202	28650	5.76	20240415	37300	-18.77	20230713	28650	5.76	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
73	20240418	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	50	2	0.17	1384300	46	3.05	30050	30100	30050	39050	21050	30050	30093.48	13.35	0	40	30450	30250	30150	29950	29850	30200	29900	31	9000	500	21630	50	1	6216363	1871	4.39	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.30	28650	20240415	5.06	36750	-18.10	20240202	28650	5.06	20240415	37300	-19.30	20230713	28650	5.06	20240415	0.35	N	192440	500	31 억		830043	N	N	0	N	00	N
74	20240417	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-400	5	-1.31	45584150	1508	5.68	30250	30350	30050	39550	21350	30450	30228.22	12.81	0	-227	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1868	4.38	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.44	28650	20240415	4.89	36750	-18.23	20240202	28650	4.89	20240415	37300	-19.44	20230713	28650	4.89	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
75	20240417	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-300	5	-0.99	38610100	1276	4.81	30250	30350	30100	39550	21350	30450	30258.70	12.81	0	-144	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1874	4.39	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.17	28650	20240415	5.24	36750	-17.96	20240202	28650	5.24	20240415	37300	-19.17	20230713	28650	5.24	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
76	20240417	140837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-150	5	-0.49	24345200	804	3.03	30250	30350	30200	39550	21350	30450	30280.10	12.81	0	-24	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1884	4.42	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.77	28650	20240415	5.76	36750	-17.55	20240202	28650	5.76	20240415	37300	-18.77	20230713	28650	5.76	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
77	20240417	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-150	5	-0.49	20679750	683	2.57	30250	30350	30200	39550	21350	30450	30277.82	12.81	0	13	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1884	4.42	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.77	28650	20240415	5.76	36750	-17.55	20240202	28650	5.76	20240415	37300	-18.77	20230713	28650	5.76	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
78	20240417	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-100	5	-0.33	18193650	601	2.27	30250	30350	30200	39550	21350	30450	30272.30	12.81	0	38	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1887	4.42	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.63	28650	20240415	5.93	36750	-17.41	20240202	28650	5.93	20240415	37300	-18.63	20230713	28650	5.93	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
79	20240417	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-200	5	-0.66	15682100	518	1.95	30250	30350	30200	39550	21350	30450	30274.32	12.81	0	23	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1880	4.41	0.39	12	0.01	6861.00	76585.00	37300	20230713	-18.90	28650	20240415	5.58	36750	-17.69	20240202	28650	5.58	20240415	37300	-18.90	20230713	28650	5.58	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
80	20240417	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-100	5	-0.33	13259700	438	1.65	30250	30350	30200	39550	21350	30450	30273.29	12.81	0	23	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1887	4.42	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.63	28650	20240415	5.93	36750	-17.41	20240202	28650	5.93	20240415	37300	-18.63	20230713	28650	5.93	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
81	20240417	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-200	5	-0.66	2630700	87	0.33	30250	30250	30200	39550	21350	30450	30237.93	12.81	0	-20	31783	31116	30583	29916	29383	30850	29650	31	9100	500	21920	50	1	6216363	1880	4.41	0.39	12	0.00	6861.00	76585.00	37300	20230713	-18.90	28650	20240415	5.58	36750	-17.69	20240202	28650	5.58	20240415	37300	-18.90	20230713	28650	5.58	20240415	0.35	N	192440	500	31 억		796267	N	N	1	N	00	N
82	20240416	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-550	5	-1.77	816024550	26481	53.02	30850	31250	30050	40300	21700	31000	30815.47	12.88	0	-4207	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1893	4.44	0.40	12	0.43	6861.00	76585.00	37300	20230713	-18.36	28650	20240415	6.28	36750	-17.14	20240202	28650	6.28	20240415	37300	-18.36	20230713	28650	6.28	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
83	20240416	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-700	5	-2.26	807857150	26212	52.48	30850	31250	30050	40300	21700	31000	30820.13	12.88	0	-4312	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1884	4.42	0.40	12	0.42	6861.00	76585.00	37300	20230713	-18.77	28650	20240415	5.76	36750	-17.55	20240202	28650	5.76	20240415	37300	-18.77	20230713	28650	5.76	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
84	20240416	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-650	5	-2.10	800948100	25984	52.03	30850	31250	30050	40300	21700	31000	30824.67	12.88	0	-4283	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1887	4.42	0.40	12	0.42	6861.00	76585.00	37300	20230713	-18.63	28650	20240415	5.93	36750	-17.41	20240202	28650	5.93	20240415	37300	-18.63	20230713	28650	5.93	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
85	20240416	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-450	5	-1.45	789075450	25594	51.25	30850	31250	30050	40300	21700	31000	30830.49	12.88	0	-4206	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1899	4.45	0.40	12	0.41	6861.00	76585.00	37300	20230713	-18.10	28650	20240415	6.63	36750	-16.87	20240202	28650	6.63	20240415	37300	-18.10	20230713	28650	6.63	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
86	20240416	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	0	3	0.00	658477350	21316	42.68	30850	31250	30050	40300	21700	31000	30891.22	12.88	0	-4637	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1927	4.52	0.40	12	0.34	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
87	20240416	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	0	3	0.00	201364200	6578	13.17	30850	31150	30050	40300	21700	31000	30611.77	12.88	0	-1808	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1927	4.52	0.40	12	0.11	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
88	20240416	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-600	5	-1.94	52937550	1752	3.51	30850	30850	30050	40300	21700	31000	30215.50	12.88	0	298	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1890	4.43	0.40	12	0.03	6861.00	76585.00	37300	20230713	-18.50	28650	20240415	6.11	36750	-17.28	20240202	28650	6.11	20240415	37300	-18.50	20230713	28650	6.11	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
89	20240416	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-700	5	-2.26	7769400	255	0.51	30850	30850	30250	40300	21700	31000	30468.24	12.88	0	9	32566	31782	30216	29432	27866	32175	29825	31	9300	500	22320	50	1	6216363	1884	4.42	0.40	12	0.00	6861.00	76585.00	37300	20230713	-18.77	28650	20240415	5.76	36750	-17.55	20240202	28650	5.76	20240415	37300	-18.77	20230713	28650	5.76	20240415	0.36	N	192440	500	31 억		800379	N	N	1	N	00	N
90	20240415	160823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	31000	1400	2	4.73	1491448350	49806	1294.67	29550	31000	28650	38450	20750	29600	29944.05	13.01	0	-8169	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1927	4.52	0.40	12	0.80	6861.00	76585.00	37300	20230713	-16.89	28650	20240415	8.20	36750	-15.65	20240202	28650	8.20	20240415	37300	-16.89	20230713	28650	8.20	20240415	0.37	N	192440	500	31 억		808568	N	N	1	N	00	N
91	20240415	150829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	30500	900	2	3.04	1035202600	34967	908.94	29550	30600	28650	38450	20750	29600	29605.13	13.01	0	-6631	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1896	4.45	0.40	12	0.56	6861.00	76585.00	37300	20230713	-18.23	28650	20240415	6.46	36750	-17.01	20240202	28650	6.46	20240415	37300	-18.23	20230713	28650	6.46	20240415	0.37	N	192440	500	31 억		808568	N	N	3	N	00	N
92	20240415	140821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29100	-500	5	-1.69	502411350	17266	448.82	29550	29600	28650	38450	20750	29600	29098.31	13.01	0	-1007	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1809	4.24	0.38	12	0.28	6861.00	76585.00	37300	20230713	-21.98	28650	20240415	1.57	36750	-20.82	20240202	28650	1.57	20240415	37300	-21.98	20230713	28650	1.57	20240415	0.37	N	192440	500	31 억		808568	N	N	3	N	00	N
93	20240415	130814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	28950	-650	5	-2.20	369614900	12734	331.01	29550	29600	28650	38450	20750	29600	29025.83	13.01	0	-974	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1800	4.22	0.38	12	0.20	6861.00	76585.00	37300	20230713	-22.39	28650	20240415	1.05	36750	-21.22	20240202	28650	1.05	20240415	37300	-22.39	20230713	28650	1.05	20240415	0.37	N	192440	500	31 억		808568	N	N	3	N	00	N
94	20240415	120827	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	28900	-700	5	-2.36	316784700	10910	283.60	29550	29600	28650	38450	20750	29600	29036.18	13.01	0	-356	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1797	4.21	0.38	12	0.18	6861.00	76585.00	37300	20230713	-22.52	28650	20240415	0.87	36750	-21.36	20240202	28650	0.87	20240415	37300	-22.52	20230713	28650	0.87	20240415	0.37	N	192440	500	31 억		808568	N	N	3	N	00	N
95	20240415	110827	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29050	-550	5	-1.86	285167500	9818	255.21	29550	29600	28650	38450	20750	29600	29045.38	13.01	0	-211	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1806	4.23	0.38	12	0.16	6861.00	76585.00	37300	20230713	-22.12	28650	20240415	1.40	36750	-20.95	20240202	28650	1.40	20240415	37300	-22.12	20230713	28650	1.40	20240415	0.37	N	192440	500	31 억		808568	N	N	3	N	00	N
96	20240415	100822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	28900	-700	5	-2.36	269803750	9288	241.43	29550	29600	28650	38450	20750	29600	29048.64	13.01	0	16	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1797	4.21	0.38	12	0.15	6861.00	76585.00	37300	20230713	-22.52	28650	20240415	0.87	36750	-21.36	20240202	28650	0.87	20240415	37300	-22.52	20230713	28650	0.87	20240415	0.37	N	192440	500	31 억		808568	N	N	3	N	00	N
97	20240415	090829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29500	-100	5	-0.34	9718900	329	8.55	29550	29600	29500	38450	20750	29600	29540.73	13.01	0	111	30000	29800	29700	29500	29400	29750	29450	31	8850	500	21310	50	1	6216363	1834	4.30	0.39	12	0.01	6861.00	76585.00	37300	20230713	-20.91	29500	20240415	0.00	36750	-19.73	20240202	29500	0.00	20240415	37300	-20.91	20230713	29500	0.00	20240415	0.37	N	192440	500	31 억		808568	N	N	3	N	00	N
98	20240412	160822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29600	-300	5	-1.00	114250350	3847	25.30	29850	29900	29600	38850	20950	29900	29698.56	13.01	0	-182	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1840	4.31	0.39	12	0.06	6861.00	76585.00	37300	20230713	-20.64	29600	20240412	0.00	36750	-19.46	20240202	29600	0.00	20240412	37300	-20.64	20230713	29600	0.00	20240412	0.37	N	192440	500	31 억		808915	N	N	3	N	00	N
99	20240412	150825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29700	-200	5	-0.67	100656600	3388	22.28	29850	29900	29600	38850	20950	29900	29709.74	13.01	0	-45	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1846	4.33	0.39	12	0.05	6861.00	76585.00	37300	20230713	-20.38	29600	20240412	0.34	36750	-19.18	20240202	29600	0.34	20240412	37300	-20.38	20230713	29600	0.34	20240412	0.37	N	192440	500	31 억		808915	N	N	2	N	00	N
100	20240412	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	-250	5	-0.84	81585700	2744	18.04	29850	29900	29650	38850	20950	29900	29732.40	13.01	0	-59	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1843	4.32	0.39	12	0.04	6861.00	76585.00	37300	20230713	-20.51	29600	20240411	0.17	36750	-19.32	20240202	29600	0.17	20240411	37300	-20.51	20230713	29600	0.17	20240411	0.37	N	192440	500	31 억		808915	N	N	2	N	00	N
101	20240412	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	-150	5	-0.50	44791000	1504	9.89	29850	29900	29650	38850	20950	29900	29781.25	13.01	0	13	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1849	4.34	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.24	29600	20240411	0.51	36750	-19.05	20240202	29600	0.51	20240411	37300	-20.24	20230713	29600	0.51	20240411	0.37	N	192440	500	31 억		808915	N	N	2	N	00	N
102	20240412	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	-150	5	-0.50	42292500	1420	9.34	29850	29900	29650	38850	20950	29900	29783.45	13.01	0	9	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1849	4.34	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.24	29600	20240411	0.51	36750	-19.05	20240202	29600	0.51	20240411	37300	-20.24	20230713	29600	0.51	20240411	0.37	N	192440	500	31 억		808915	N	N	2	N	00	N
103	20240412	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	-200	5	-0.67	32101950	1077	7.08	29850	29900	29700	38850	20950	29900	29806.82	13.01	0	10	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1846	4.33	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.38	29600	20240411	0.34	36750	-19.18	20240202	29600	0.34	20240411	37300	-20.38	20230713	29600	0.34	20240411	0.37	N	192440	500	31 억		808915	N	N	2	N	00	N
104	20240412	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	0	3	0.00	19847300	665	4.37	29850	29900	29750	38850	20950	29900	29845.56	13.01	0	-10	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1859	4.36	0.39	12	0.01	6861.00	76585.00	37300	20230713	-19.84	29600	20240411	1.01	36750	-18.64	20240202	29600	1.01	20240411	37300	-19.84	20230713	29600	1.01	20240411	0.37	N	192440	500	31 억		808915	N	N	2	N	00	N
105	20240412	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-50	5	-0.17	955550	32	0.21	29850	29900	29850	38850	20950	29900	29860.94	13.01	0	-4	30900	30400	30000	29500	29100	30200	29300	31	8950	500	21520	50	1	6216363	1856	4.35	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.97	29600	20240411	0.84	36750	-18.78	20240202	29600	0.84	20240411	37300	-19.97	20230713	29600	0.84	20240411	0.37	N	192440	500	31 억		808915	N	N	2	N	00	N
106	20240411	160812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29900	-300	5	-0.99	452966900	15204	1060.25	30200	30500	29600	39250	21150	30200	29792.58	13.02	0	-347	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1859	4.36	0.39	12	0.24	6861.00	76585.00	37300	20230713	-19.84	29600	20240411	1.01	36750	-18.64	20240202	29600	1.01	20240411	37300	-19.84	20230713	29600	1.01	20240411	0.37	N	192440	500	31 억		809309	N	N	2	N	00	N
107	20240411	150819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29900	-300	5	-0.99	450844250	15133	1055.30	30200	30500	29600	39250	21150	30200	29792.13	13.02	0	-389	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1859	4.36	0.39	12	0.24	6861.00	76585.00	37300	20230713	-19.84	29600	20240411	1.01	36750	-18.64	20240202	29600	1.01	20240411	37300	-19.84	20230713	29600	1.01	20240411	0.37	N	192440	500	31 억		809309	N	N	0	N	00	N
108	20240411	140814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29900	-300	5	-0.99	448244750	15046	1049.23	30200	30500	29600	39250	21150	30200	29791.62	13.02	0	-411	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1859	4.36	0.39	12	0.24	6861.00	76585.00	37300	20230713	-19.84	29600	20240411	1.01	36750	-18.64	20240202	29600	1.01	20240411	37300	-19.84	20230713	29600	1.01	20240411	0.37	N	192440	500	31 억		809309	N	N	0	N	00	N
109	20240411	130806	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29650	-550	5	-1.82	439904650	14767	1029.78	30200	30500	29600	39250	21150	30200	29789.71	13.02	0	-343	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1843	4.32	0.39	12	0.24	6861.00	76585.00	37300	20230713	-20.51	29600	20240411	0.17	36750	-19.32	20240202	29600	0.17	20240411	37300	-20.51	20230713	29600	0.17	20240411	0.37	N	192440	500	31 억		809309	N	N	0	N	00	N
110	20240411	120816	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29900	-300	5	-0.99	307739600	10309	718.90	30200	30500	29700	39250	21150	30200	29851.55	13.02	0	-380	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1859	4.36	0.39	12	0.17	6861.00	76585.00	37300	20230713	-19.84	29700	20240411	0.67	36750	-18.64	20240202	29700	0.67	20240411	37300	-19.84	20230713	29700	0.67	20240411	0.37	N	192440	500	31 억		809309	N	N	0	N	00	N
111	20240411	110809	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	29750	-450	5	-1.49	305290750	10227	713.18	30200	30500	29700	39250	21150	30200	29851.45	13.02	0	-305	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1849	4.34	0.39	12	0.16	6861.00	76585.00	37300	20230713	-20.24	29700	20240411	0.17	36750	-19.05	20240202	29700	0.17	20240411	37300	-20.24	20230713	29700	0.17	20240411	0.37	N	192440	500	31 억		809309	N	N	0	N	00	N
112	20240411	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-200	5	-0.66	51924050	1733	120.85	30200	30500	29900	39250	21150	30200	29961.94	13.02	0	-290	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1865	4.37	0.39	12	0.03	6861.00	76585.00	37300	20230713	-19.57	29850	20240403	0.50	36750	-18.37	20240202	29850	0.50	20240403	37300	-19.57	20230713	29850	0.50	20240403	0.37	N	192440	500	31 억		809309	N	N	0	N	00	N
113	20240411	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-200	5	-0.66	2473450	82	5.72	30200	30500	30000	39250	21150	30200	30164.02	13.02	0	-15	30733	30466	30233	29966	29733	30350	29850	31	9050	500	21740	50	1	6216363	1865	4.37	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.57	29850	20240403	0.50	36750	-18.37	20240202	29850	0.50	20240403	37300	-19.57	20230713	29850	0.50	20240403	0.37	N	192440	500	31 억		809309	N	N	0	N	00	N
114	20240409	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	0	3	0.00	39842700	1322	44.35	30500	30500	30000	39250	21150	30200	30138.20	13.02	0	-241	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1877	4.40	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.03	29850	20240403	1.17	36750	-17.82	20240202	29850	1.17	20240403	37300	-19.03	20230713	29850	1.17	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
115	20240409	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-50	5	-0.17	39359950	1306	43.81	30500	30500	30000	39250	21150	30200	30137.79	13.02	0	-247	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1874	4.39	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.17	29850	20240403	1.01	36750	-17.96	20240202	29850	1.01	20240403	37300	-19.17	20230713	29850	1.01	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
116	20240409	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	50	2	0.17	35222200	1169	39.22	30500	30500	30000	39250	21150	30200	30130.20	13.02	0	-186	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1880	4.41	0.39	12	0.02	6861.00	76585.00	37300	20230713	-18.90	29850	20240403	1.34	36750	-17.69	20240202	29850	1.34	20240403	37300	-18.90	20230713	29850	1.34	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
117	20240409	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	50	2	0.17	31265300	1038	34.82	30500	30500	30000	39250	21150	30200	30120.71	13.02	0	-176	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1880	4.41	0.39	12	0.02	6861.00	76585.00	37300	20230713	-18.90	29850	20240403	1.34	36750	-17.69	20240202	29850	1.34	20240403	37300	-18.90	20230713	29850	1.34	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
118	20240409	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-150	5	-0.50	30571200	1015	34.05	30500	30500	30000	39250	21150	30200	30119.41	13.02	0	-185	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1868	4.38	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.44	29850	20240403	0.67	36750	-18.23	20240202	29850	0.67	20240403	37300	-19.44	20230713	29850	0.67	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
119	20240409	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-200	5	-0.66	29490850	979	32.84	30500	30500	30000	39250	21150	30200	30123.44	13.02	0	-187	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1865	4.37	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.57	29850	20240403	0.50	36750	-18.37	20240202	29850	0.50	20240403	37300	-19.57	20230713	29850	0.50	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
120	20240409	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	0	3	0.00	10959050	363	12.18	30500	30500	30100	39250	21150	30200	30190.22	13.02	0	-158	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1877	4.40	0.39	12	0.01	6861.00	76585.00	37300	20230713	-19.03	29850	20240403	1.17	36750	-17.82	20240202	29850	1.17	20240403	37300	-19.03	20230713	29850	1.17	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
121	20240409	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-100	5	-0.33	1547900	51	1.71	30500	30500	30100	39250	21150	30200	30350.98	13.02	0	-24	30833	30516	30183	29866	29533	30350	29700	31	9050	500	21740	50	1	6216363	1871	4.39	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.30	29850	20240403	0.84	36750	-18.10	20240202	29850	0.84	20240403	37300	-19.30	20230713	29850	0.84	20240403	0.38	N	192440	500	31 억		809503	N	N	0	N	00	N
122	20240408	160758	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	30200	-50	5	-0.17	89352500	2976	36.35	30500	30500	29850	39300	21200	30250	30024.36	13.02	0	-174	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1877	4.40	0.39	12	0.05	6861.00	76585.00	37300	20230713	-19.03	29850	20240408	1.17	36750	-17.82	20240202	29850	1.17	20240408	37300	-19.03	20230713	29850	1.17	20240408	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
123	20240408	150804	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	30000	-250	5	-0.83	86131650	2869	35.04	30500	30500	29850	39300	21200	30250	30021.49	13.02	0	-175	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1865	4.37	0.39	12	0.05	6861.00	76585.00	37300	20230713	-19.57	29850	20240408	0.50	36750	-18.37	20240202	29850	0.50	20240408	37300	-19.57	20230713	29850	0.50	20240408	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
124	20240408	140805	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	30100	-150	5	-0.50	71549150	2386	29.14	30500	30500	29850	39300	21200	30250	29987.07	13.02	0	-122	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1871	4.39	0.39	12	0.04	6861.00	76585.00	37300	20230713	-19.30	29850	20240408	0.84	36750	-18.10	20240202	29850	0.84	20240408	37300	-19.30	20230713	29850	0.84	20240408	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
125	20240408	130800	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	30050	-200	5	-0.66	65062250	2170	26.50	30500	30500	29850	39300	21200	30250	29982.60	13.02	0	-50	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1868	4.38	0.39	12	0.03	6861.00	76585.00	37300	20230713	-19.44	29850	20240408	0.67	36750	-18.23	20240202	29850	0.67	20240408	37300	-19.44	20230713	29850	0.67	20240408	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
126	20240408	120806	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	30050	-200	5	-0.66	60467100	2017	24.63	30500	30500	29850	39300	21200	30250	29978.73	13.02	0	-21	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1868	4.38	0.39	12	0.03	6861.00	76585.00	37300	20230713	-19.44	29850	20240408	0.67	36750	-18.23	20240202	29850	0.67	20240408	37300	-19.44	20230713	29850	0.67	20240408	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
127	20240408	110806	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	29900	-350	5	-1.16	55997950	1868	22.81	30500	30500	29850	39300	21200	30250	29977.49	13.02	0	-21	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1859	4.36	0.39	12	0.03	6861.00	76585.00	37300	20230713	-19.84	29850	20240408	0.17	36750	-18.64	20240202	29850	0.17	20240408	37300	-19.84	20230713	29850	0.17	20240408	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
128	20240408	100756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30150	-100	5	-0.33	12830700	425	5.19	30500	30500	30050	39300	21200	30250	30189.88	13.02	0	-88	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1874	4.39	0.39	12	0.01	6861.00	76585.00	37300	20230713	-19.17	29850	20240403	1.01	36750	-17.96	20240202	29850	1.01	20240403	37300	-19.17	20230713	29850	1.01	20240403	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
129	20240408	090805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30300	50	2	0.17	3887050	128	1.56	30500	30500	30300	39300	21200	30250	30367.58	13.02	0	-105	30850	30550	30200	29900	29550	30700	30050	31	9050	500	21780	50	1	6216363	1884	4.42	0.40	12	0.00	6861.00	76585.00	37300	20230713	-18.77	29850	20240403	1.51	36750	-17.55	20240202	29850	1.51	20240403	37300	-18.77	20230713	29850	1.51	20240403	0.37	N	192440	500	31 억		809677	N	N	0	N	00	N
130	20240405	160804	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30250	100	2	0.33	246476350	8188	132.00	30200	30500	29850	39150	21150	30150	30102.14	13.09	0	-4312	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1880	4.41	0.39	12	0.13	6861.00	76585.00	37300	20230713	-18.90	29850	20240405	1.34	36750	-17.69	20240202	29850	1.34	20240405	37300	-18.90	20230713	29850	1.34	20240405	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
131	20240405	150759	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30350	200	2	0.66	244268900	8115	130.82	30200	30500	29850	39150	21150	30150	30100.91	13.09	0	-4250	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1887	4.42	0.40	12	0.13	6861.00	76585.00	37300	20230713	-18.63	29850	20240405	1.68	36750	-17.41	20240202	29850	1.68	20240405	37300	-18.63	20230713	29850	1.68	20240405	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
132	20240405	140759	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30300	150	2	0.50	190510800	6343	102.26	30200	30300	29850	39150	21150	30150	30034.81	13.09	0	-3269	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1884	4.42	0.40	12	0.10	6861.00	76585.00	37300	20230713	-18.77	29850	20240405	1.51	36750	-17.55	20240202	29850	1.51	20240405	37300	-18.77	20230713	29850	1.51	20240405	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
133	20240405	130757	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	29950	-200	5	-0.66	87882550	2933	47.28	30200	30200	29850	39150	21150	30150	29963.37	13.09	0	-2493	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1862	4.37	0.39	12	0.05	6861.00	76585.00	37300	20230713	-19.71	29850	20240405	0.34	36750	-18.50	20240202	29850	0.34	20240405	37300	-19.71	20230713	29850	0.34	20240405	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
134	20240405	120757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	29950	-200	5	-0.66	46472550	1549	24.97	30200	30200	29900	39150	21150	30150	30001.65	13.09	0	-1198	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1862	4.37	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.71	29850	20240403	0.34	36750	-18.50	20240202	29850	0.34	20240403	37300	-19.71	20230713	29850	0.34	20240403	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
135	20240405	110803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30000	-150	5	-0.50	37755700	1258	20.28	30200	30200	29900	39150	21150	30150	30012.48	13.09	0	-936	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1865	4.37	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.57	29850	20240403	0.50	36750	-18.37	20240202	29850	0.50	20240403	37300	-19.57	20230713	29850	0.50	20240403	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
136	20240405	100656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30150	0	3	0.00	7038650	234	3.77	30200	30200	30000	39150	21150	30150	30079.70	13.09	0	-71	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1874	4.39	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.17	29850	20240403	1.01	36750	-17.96	20240202	29850	1.01	20240403	37300	-19.17	20230713	29850	1.01	20240403	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
137	20240405	090749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30200	50	2	0.17	693950	23	0.37	30200	30200	30100	39150	21150	30150	30171.74	13.09	0	-8	30616	30382	30116	29882	29616	30500	30000	31	9000	500	21700	50	1	6216363	1877	4.40	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.03	29850	20240403	1.17	36750	-17.82	20240202	29850	1.17	20240403	37300	-19.03	20230713	29850	1.17	20240403	0.36	N	192440	500	31 억		813989	N	N	0	N	00	N
138	20240404	160748	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30150	100	2	0.33	186532850	6203	47.11	30100	30350	29850	39050	21050	30050	30071.39	13.11	0	-882	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1874	4.39	0.39	12	0.10	6861.00	76585.00	37300	20230713	-19.17	29850	20240404	1.01	36750	-17.96	20240202	29850	1.01	20240404	37300	-19.17	20230713	29850	1.01	20240404	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
139	20240404	150745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30100	50	2	0.17	128827100	4277	32.49	30100	30350	30000	39050	21050	30050	30120.90	13.11	0	-933	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1871	4.39	0.39	12	0.07	6861.00	76585.00	37300	20230713	-19.30	29850	20240403	0.84	36750	-18.10	20240202	29850	0.84	20240403	37300	-19.30	20230713	29850	0.84	20240403	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
140	20240404	140749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30300	250	2	0.83	105852550	3515	26.70	30100	30300	30000	39050	21050	30050	30114.52	13.11	0	-677	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1884	4.42	0.40	12	0.06	6861.00	76585.00	37300	20230713	-18.77	29850	20240403	1.51	36750	-17.55	20240202	29850	1.51	20240403	37300	-18.77	20230713	29850	1.51	20240403	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
141	20240404	130740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30050	0	3	0.00	74860750	2490	18.91	30100	30200	30000	39050	21050	30050	30064.56	13.11	0	38	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1868	4.38	0.39	12	0.04	6861.00	76585.00	37300	20230713	-19.44	29850	20240403	0.67	36750	-18.23	20240202	29850	0.67	20240403	37300	-19.44	20230713	29850	0.67	20240403	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
142	20240404	120746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30100	50	2	0.17	57059150	1898	14.42	30100	30200	30000	39050	21050	30050	30062.78	13.11	0	93	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1871	4.39	0.39	12	0.03	6861.00	76585.00	37300	20230713	-19.30	29850	20240403	0.84	36750	-18.10	20240202	29850	0.84	20240403	37300	-19.30	20230713	29850	0.84	20240403	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
143	20240404	110747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30100	50	2	0.17	56276700	1872	14.22	30100	30200	30000	39050	21050	30050	30062.34	13.11	0	93	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1871	4.39	0.39	12	0.03	6861.00	76585.00	37300	20230713	-19.30	29850	20240403	0.84	36750	-18.10	20240202	29850	0.84	20240403	37300	-19.30	20230713	29850	0.84	20240403	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
144	20240404	100747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30100	50	2	0.17	33990500	1130	8.58	30100	30200	30000	39050	21050	30050	30080.09	13.11	0	181	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1871	4.39	0.39	12	0.02	6861.00	76585.00	37300	20230713	-19.30	29850	20240403	0.84	36750	-18.10	20240202	29850	0.84	20240403	37300	-19.30	20230713	29850	0.84	20240403	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
145	20240404	090747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30100	50	2	0.17	1143800	38	0.29	30100	30100	30100	39050	21050	30050	30100.00	13.11	0	2	30716	30382	30116	29782	29516	30250	29650	31	9000	500	21630	50	1	6216363	1871	4.39	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.30	29850	20240403	0.84	36750	-18.10	20240202	29850	0.84	20240403	37300	-19.30	20230713	29850	0.84	20240403	0.36	N	192440	500	31 억		814871	N	N	0	N	00	N
146	20240403	160745	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30050	-350	5	-1.15	396644700	13166	341.97	30450	30450	29850	39500	21300	30400	30126.61	13.09	0	1092	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1868	4.38	0.39	12	0.21	6861.00	76585.00	37300	20230713	-19.44	29850	20240403	0.67	36750	-18.23	20240202	29850	0.67	20240403	37300	-19.44	20230713	29850	0.67	20240403	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
147	20240403	150745	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30100	-300	5	-0.99	390148000	12950	336.36	30450	30450	29850	39500	21300	30400	30127.26	13.09	0	1075	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1871	4.39	0.39	12	0.21	6861.00	76585.00	37300	20230713	-19.30	29850	20240403	0.84	36750	-18.10	20240202	29850	0.84	20240403	37300	-19.30	20230713	29850	0.84	20240403	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
148	20240403	140738	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30350	-50	5	-0.16	285779450	9486	246.39	30450	30450	29850	39500	21300	30400	30126.44	13.09	0	782	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1887	4.42	0.40	12	0.15	6861.00	76585.00	37300	20230713	-18.63	29850	20240403	1.68	36750	-17.41	20240202	29850	1.68	20240403	37300	-18.63	20230713	29850	1.68	20240403	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
149	20240403	130738	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30300	-100	5	-0.33	269009150	8932	232.00	30450	30450	29850	39500	21300	30400	30117.46	13.09	0	516	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1884	4.42	0.40	12	0.14	6861.00	76585.00	37300	20230713	-18.77	29850	20240403	1.51	36750	-17.55	20240202	29850	1.51	20240403	37300	-18.77	20230713	29850	1.51	20240403	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
150	20240403	120737	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30300	-100	5	-0.33	265105800	8803	228.65	30450	30450	29850	39500	21300	30400	30115.39	13.09	0	512	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1884	4.42	0.40	12	0.14	6861.00	76585.00	37300	20230713	-18.77	29850	20240403	1.51	36750	-17.55	20240202	29850	1.51	20240403	37300	-18.77	20230713	29850	1.51	20240403	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
151	20240403	110741	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30300	-100	5	-0.33	262136450	8705	226.10	30450	30450	29850	39500	21300	30400	30113.32	13.09	0	509	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1884	4.42	0.40	12	0.14	6861.00	76585.00	37300	20230713	-18.77	29850	20240403	1.51	36750	-17.55	20240202	29850	1.51	20240403	37300	-18.77	20230713	29850	1.51	20240403	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
152	20240403	100740	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30200	-200	5	-0.66	247247500	8212	213.30	30450	30450	29850	39500	21300	30400	30108.07	13.09	0	372	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1877	4.40	0.39	12	0.13	6861.00	76585.00	37300	20230713	-19.03	29850	20240403	1.17	36750	-17.82	20240202	29850	1.17	20240403	37300	-19.03	20230713	29850	1.17	20240403	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
153	20240403	090741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30400	0	3	0.00	76478400	2524	65.56	30450	30450	30300	39500	21300	30400	30300.48	13.09	0	-37	30666	30532	30416	30282	30166	30600	30350	31	9100	500	21880	50	1	6216363	1890	4.43	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.50	29900	20231026	1.67	36750	-17.28	20240202	30050	1.16	20240319	37300	-18.50	20230713	29900	1.67	20231026	0.37	N	192440	500	31 억		813783	N	N	1	N	00	N
154	20240402	160729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30400	-150	5	-0.49	116887200	3850	93.13	30300	30550	30300	39700	21400	30550	30360.31	13.10	0	-484	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1890	4.43	0.40	12	0.06	6861.00	76585.00	37300	20230713	-18.50	29900	20231026	1.67	36750	-17.28	20240202	30050	1.16	20240319	37300	-18.50	20230713	29900	1.67	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
155	20240402	150736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30300	-250	5	-0.82	112455300	3704	89.60	30300	30550	30300	39700	21400	30550	30360.50	13.10	0	-483	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1884	4.42	0.40	12	0.06	6861.00	76585.00	37300	20230713	-18.77	29900	20231026	1.34	36750	-17.55	20240202	30050	0.83	20240319	37300	-18.77	20230713	29900	1.34	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
156	20240402	140740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30450	-100	5	-0.33	96246300	3170	76.68	30300	30550	30300	39700	21400	30550	30361.61	13.10	0	-310	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1893	4.44	0.40	12	0.05	6861.00	76585.00	37300	20230713	-18.36	29900	20231026	1.84	36750	-17.14	20240202	30050	1.33	20240319	37300	-18.36	20230713	29900	1.84	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
157	20240402	130728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30350	-200	5	-0.65	92296350	3040	73.54	30300	30550	30300	39700	21400	30550	30360.64	13.10	0	-306	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1887	4.42	0.40	12	0.05	6861.00	76585.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
158	20240402	120725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30300	-250	5	-0.82	78435650	2583	62.48	30300	30550	30300	39700	21400	30550	30366.11	13.10	0	-128	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1884	4.42	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.77	29900	20231026	1.34	36750	-17.55	20240202	30050	0.83	20240319	37300	-18.77	20230713	29900	1.34	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
159	20240402	110729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30450	-100	5	-0.33	36623500	1206	29.17	30300	30550	30300	39700	21400	30550	30367.74	13.10	0	-128	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1893	4.44	0.40	12	0.02	6861.00	76585.00	37300	20230713	-18.36	29900	20231026	1.84	36750	-17.14	20240202	30050	1.33	20240319	37300	-18.36	20230713	29900	1.84	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
160	20240402	100731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30350	-200	5	-0.65	10009250	329	7.96	30300	30550	30300	39700	21400	30550	30423.25	13.10	0	-83	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1887	4.42	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
161	20240402	090729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	0	3	0.00	1337550	44	1.06	30300	30550	30300	39700	21400	30550	30398.86	13.10	0	-4	31083	30816	30633	30366	30183	30950	30500	31	9150	500	21990	50	1	6216363	1899	4.45	0.40	12	0.00	6861.00	76585.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		814255	N	N	1	N	00	N
162	20240401	160728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	50	2	0.16	126584300	4134	119.34	30500	30900	30450	39650	21350	30500	30620.30	13.10	0	90	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1899	4.45	0.40	12	0.07	6861.00	76585.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		814177	N	N	1	N	00	N
163	20240401	150729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	150	2	0.49	111637200	3646	105.25	30500	30900	30450	39650	21350	30500	30619.09	13.10	0	-181	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1905	4.47	0.40	12	0.06	6861.00	76585.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.37	N	192440	500	31 억		814177	N	N	0	N	00	N
164	20240401	140724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	150	2	0.49	91362450	2984	86.14	30500	30900	30450	39650	21350	30500	30617.44	13.10	0	-594	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1905	4.47	0.40	12	0.05	6861.00	76585.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.37	N	192440	500	31 억		814177	N	N	0	N	00	N
165	20240401	130722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	150	2	0.49	89401100	2920	84.30	30500	30900	30450	39650	21350	30500	30616.82	13.10	0	-643	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1905	4.47	0.40	12	0.05	6861.00	76585.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.37	N	192440	500	31 억		814177	N	N	0	N	00	N
166	20240401	120728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	50	2	0.16	80203900	2619	75.61	30500	30900	30450	39650	21350	30500	30623.86	13.10	0	-737	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1899	4.45	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		814177	N	N	0	N	00	N
167	20240401	110727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	100	2	0.33	77942800	2545	73.47	30500	30900	30450	39650	21350	30500	30625.85	13.10	0	-719	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1902	4.46	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.37	N	192440	500	31 억		814177	N	N	0	N	00	N
168	20240401	100724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	100	2	0.33	73211400	2390	69.00	30500	30900	30450	39650	21350	30500	30632.38	13.10	0	-719	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1902	4.46	0.40	12	0.04	6861.00	76585.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.37	N	192440	500	31 억		814177	N	N	0	N	00	N
169	20240401	090724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	50	2	0.16	4207150	138	3.98	30500	30550	30450	39650	21350	30500	30486.59	13.10	0	-18	30900	30700	30500	30300	30100	30600	30200	31	9150	500	21960	50	1	6216363	1899	4.45	0.40	12	0.00	6861.00	76585.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		814177	N	N	0	N	00	N