KissMeData/059100/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	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-40	5	-0.77	19518580	3794	65.00	5140	5190	5100	6740	3640	5190	5144.59	5.80	0	-1069	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	364	-13.55	0.93	12	0.05	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	4870	5.75	20240417	9910	-48.03	20231227	4770	7.97	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
3	20240430	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-70	5	-1.35	18411900	3579	61.32	5140	5190	5100	6740	3640	5190	5144.43	5.80	0	-1021	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	362	-13.47	0.93	12	0.05	-380.00	5523.00	9910	20231227	-48.34	4770	20231010	7.34	9000	-43.11	20240102	4870	5.13	20240417	9910	-48.34	20231227	4770	7.34	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
4	20240430	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	-10	5	-0.19	14343800	2785	47.71	5140	5190	5100	6740	3640	5190	5150.38	5.80	0	-363	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	366	-13.63	0.94	12	0.04	-380.00	5523.00	9910	20231227	-47.73	4770	20231010	8.60	9000	-42.44	20240102	4870	6.37	20240417	9910	-47.73	20231227	4770	8.60	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
5	20240430	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-50	5	-0.96	9821120	1909	32.71	5140	5190	5100	6740	3640	5190	5144.64	5.80	0	-249	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	363	-13.53	0.93	12	0.03	-380.00	5523.00	9910	20231227	-48.13	4770	20231010	7.76	9000	-42.89	20240102	4870	5.54	20240417	9910	-48.13	20231227	4770	7.76	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
6	20240430	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-40	5	-0.77	8491930	1650	28.27	5140	5190	5100	6740	3640	5190	5146.62	5.80	0	-239	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	364	-13.55	0.93	12	0.02	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	4870	5.75	20240417	9910	-48.03	20231227	4770	7.97	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
7	20240430	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-60	5	-1.16	7658170	1488	25.49	5140	5190	5100	6740	3640	5190	5146.62	5.80	0	-200	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	363	-13.50	0.93	12	0.02	-380.00	5523.00	9910	20231227	-48.23	4770	20231010	7.55	9000	-43.00	20240102	4870	5.34	20240417	9910	-48.23	20231227	4770	7.55	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
8	20240430	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-70	5	-1.35	7095030	1378	23.61	5140	5190	5110	6740	3640	5190	5148.79	5.80	0	-173	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	362	-13.47	0.93	12	0.02	-380.00	5523.00	9910	20231227	-48.34	4770	20231010	7.34	9000	-43.11	20240102	4870	5.13	20240417	9910	-48.34	20231227	4770	7.34	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
9	20240430	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	0	3	0.00	3785290	737	12.63	5140	5190	5110	6740	3640	5190	5136.08	5.80	0	-57	5346	5267	5111	5032	4876	5307	5072	35	1550	500	3210	10	1	7070860	367	-13.66	0.94	12	0.01	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.59	N	059100	500	35 억		410236	N	N	0	N	00	N
10	20240429	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	170	2	3.39	29746250	5837	151.34	5020	5190	4955	6520	3520	5020	5096.15	5.78	0	1483	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	367	-13.66	0.94	12	0.08	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
11	20240429	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	110	2	2.19	26383390	5186	134.46	5020	5180	4955	6520	3520	5020	5087.43	5.78	0	1428	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	363	-13.50	0.93	12	0.07	-380.00	5523.00	9910	20231227	-48.23	4770	20231010	7.55	9000	-43.00	20240102	4870	5.34	20240417	9910	-48.23	20231227	4770	7.55	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
12	20240429	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	120	2	2.39	24057010	4735	122.76	5020	5180	4955	6520	3520	5020	5080.68	5.78	0	1437	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	363	-13.53	0.93	12	0.07	-380.00	5523.00	9910	20231227	-48.13	4770	20231010	7.76	9000	-42.89	20240102	4870	5.54	20240417	9910	-48.13	20231227	4770	7.76	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
13	20240429	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	100	2	1.99	20712720	4086	105.94	5020	5140	4955	6520	3520	5020	5069.19	5.78	0	1241	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	362	-13.47	0.93	12	0.06	-380.00	5523.00	9910	20231227	-48.34	4770	20231010	7.34	9000	-43.11	20240102	4870	5.13	20240417	9910	-48.34	20231227	4770	7.34	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
14	20240429	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	100	2	1.99	15906380	3147	81.59	5020	5130	4955	6520	3520	5020	5054.46	5.78	0	1046	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	362	-13.47	0.93	12	0.04	-380.00	5523.00	9910	20231227	-48.34	4770	20231010	7.34	9000	-43.11	20240102	4870	5.13	20240417	9910	-48.34	20231227	4770	7.34	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
15	20240429	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	60	2	1.20	15247280	3018	78.25	5020	5130	4955	6520	3520	5020	5052.11	5.78	0	1036	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	359	-13.37	0.92	12	0.04	-380.00	5523.00	9910	20231227	-48.74	4770	20231010	6.50	9000	-43.56	20240102	4870	4.31	20240417	9910	-48.74	20231227	4770	6.50	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
16	20240429	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	4840310	966	25.05	5020	5030	4955	6520	3520	5020	5010.67	5.78	0	83	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	355	-13.21	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
17	20240429	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	10	2	0.20	251030	50	1.30	5020	5030	5020	6520	3520	5020	5020.60	5.78	0	-1	5096	5057	5021	4982	4946	5040	4965	35	1500	500	3110	10	1	7070860	356	-13.24	0.91	12	0.00	-380.00	5523.00	9910	20231227	-49.24	4770	20231010	5.45	9000	-44.11	20240102	4870	3.29	20240417	9910	-49.24	20231227	4770	5.45	20231010	1.59	N	059100	500	35 억		408753	N	N	0	N	00	N
18	20240426	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	19323185	3857	68.52	5060	5060	4985	6520	3520	5020	5009.90	5.78	0	-167	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	355	-13.21	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
19	20240426	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-20	5	-0.40	18791005	3751	66.64	5060	5060	4985	6520	3520	5020	5009.60	5.78	0	-148	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	354	-13.16	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
20	20240426	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-10	5	-0.20	14105080	2815	50.01	5060	5060	4985	6520	3520	5020	5010.69	5.78	0	-136	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	354	-13.18	0.91	12	0.04	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
21	20240426	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-20	5	-0.40	11394700	2273	40.38	5060	5060	4995	6520	3520	5020	5013.07	5.78	0	-95	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	354	-13.16	0.91	12	0.03	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
22	20240426	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-10	5	-0.20	9644650	1923	34.16	5060	5060	4995	6520	3520	5020	5015.42	5.78	0	-30	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	354	-13.18	0.91	12	0.03	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
23	20240426	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-10	5	-0.20	8497360	1694	30.09	5060	5060	4995	6520	3520	5020	5016.15	5.78	0	-30	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	354	-13.18	0.91	12	0.02	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
24	20240426	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	4365330	868	15.42	5060	5060	5010	6520	3520	5020	5029.18	5.78	0	102	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	355	-13.21	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
25	20240426	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	5.78	0	0	5140	5080	5040	4980	4940	5060	4960	35	1500	500	3110	10	1	7070860	355	-13.21	0.91	12	0.00	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.59	N	059100	500	35 억		408920	N	N	0	N	00	N
26	20240425	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-30	5	-0.59	28407950	5629	128.02	5060	5100	5000	6560	3540	5050	5046.71	5.79	0	-328	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	355	-13.21	0.91	12	0.08	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
27	20240425	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	0	3	0.00	26966120	5341	121.47	5060	5100	5000	6560	3540	5050	5048.89	5.79	0	-319	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	357	-13.29	0.91	12	0.08	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
28	20240425	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	10	2	0.20	23407610	4631	105.32	5060	5100	5000	6560	3540	5050	5054.55	5.79	0	-395	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	358	-13.32	0.92	12	0.07	-380.00	5523.00	9910	20231227	-48.94	4770	20231010	6.08	9000	-43.78	20240102	4870	3.90	20240417	9910	-48.94	20231227	4770	6.08	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
29	20240425	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-30	5	-0.59	9580920	1901	43.23	5060	5100	5000	6560	3540	5050	5039.94	5.79	0	-337	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	355	-13.21	0.91	12	0.03	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
30	20240425	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	50	2	0.99	7277000	1445	32.86	5060	5100	5000	6560	3540	5050	5035.99	5.79	0	-6	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	361	-13.42	0.92	12	0.02	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
31	20240425	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-40	5	-0.79	5199960	1034	23.52	5060	5060	5000	6560	3540	5050	5028.97	5.79	0	-6	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	354	-13.18	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
32	20240425	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-50	5	-0.99	4413390	877	19.95	5060	5060	5000	6560	3540	5050	5032.37	5.79	0	-6	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	354	-13.16	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
33	20240425	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	0	3	0.00	1830090	362	8.23	5060	5060	5050	6560	3540	5050	5055.50	5.79	0	-17	5170	5110	5040	4980	4910	5140	5010	35	1510	500	3130	10	1	7070860	357	-13.29	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.58	N	059100	500	35 억		409248	N	N	0	N	00	N
34	20240424	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	90	2	1.81	22110690	4397	39.77	4970	5100	4970	6440	3475	4960	5028.58	5.77	0	1367	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	10	1	7070860	357	-13.29	0.91	12	0.06	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
35	20240424	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	80	2	1.61	21257960	4228	38.25	4970	5100	4970	6440	3475	4960	5027.90	5.77	0	1462	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	10	1	7070860	356	-13.26	0.91	12	0.06	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
36	20240424	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	80	2	1.61	20930360	4163	37.66	4970	5100	4970	6440	3475	4960	5027.71	5.77	0	1397	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	10	1	7070860	356	-13.26	0.91	12	0.06	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
37	20240424	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	70	2	1.41	19013030	3782	34.21	4970	5100	4970	6440	3475	4960	5027.24	5.77	0	1317	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	10	1	7070860	356	-13.24	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.24	4770	20231010	5.45	9000	-44.11	20240102	4870	3.29	20240417	9910	-49.24	20231227	4770	5.45	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
38	20240424	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	80	2	1.61	14901990	2965	26.82	4970	5100	4970	6440	3475	4960	5025.97	5.77	0	1039	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	10	1	7070860	356	-13.26	0.91	12	0.04	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
39	20240424	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	80	2	1.61	13639590	2715	24.56	4970	5100	4970	6440	3475	4960	5023.79	5.77	0	855	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	10	1	7070860	356	-13.26	0.91	12	0.04	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
40	20240424	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	90	2	1.81	12838230	2556	23.12	4970	5100	4970	6440	3475	4960	5022.78	5.77	0	714	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	10	1	7070860	357	-13.29	0.91	12	0.04	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
41	20240424	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	10	2	0.20	1860780	374	3.38	4970	4980	4970	6440	3475	4960	4975.35	5.77	0	170	5170	5065	4985	4880	4800	5025	4840	35	1480	500	3070	5	1	7070860	351	-13.08	0.90	12	0.01	-380.00	5523.00	9910	20231227	-49.85	4770	20231010	4.19	9000	-44.78	20240102	4870	2.05	20240417	9910	-49.85	20231227	4770	4.19	20231010	1.58	N	059100	500	35 억		407881	N	N	0	N	00	N
42	20240423	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	-90	5	-1.78	54908555	11051	242.77	5050	5090	4905	6560	3540	5050	4968.65	5.79	0	-1755	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	5	1	7070860	351	-13.05	0.90	12	0.16	-380.00	5523.00	9910	20231227	-49.95	4770	20231010	3.98	9000	-44.89	20240102	4870	1.85	20240417	9910	-49.95	20231227	4770	3.98	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
43	20240423	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-55	5	-1.09	52683725	10603	232.93	5050	5090	4905	6560	3540	5050	4968.76	5.79	0	-1522	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	5	1	7070860	353	-13.14	0.90	12	0.15	-380.00	5523.00	9910	20231227	-49.60	4770	20231010	4.72	9000	-44.50	20240102	4870	2.57	20240417	9910	-49.60	20231227	4770	4.72	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
44	20240423	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-55	5	-1.09	42758290	8604	189.02	5050	5090	4905	6560	3540	5050	4969.58	5.79	0	-822	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	5	1	7070860	353	-13.14	0.90	12	0.12	-380.00	5523.00	9910	20231227	-49.60	4770	20231010	4.72	9000	-44.50	20240102	4870	2.57	20240417	9910	-49.60	20231227	4770	4.72	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
45	20240423	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-50	5	-0.99	42093940	8471	186.09	5050	5090	4905	6560	3540	5050	4969.18	5.79	0	-822	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	10	1	7070860	354	-13.16	0.91	12	0.12	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
46	20240423	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-60	5	-1.19	37991775	7649	168.04	5050	5090	4905	6560	3540	5050	4966.89	5.79	0	-81	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	5	1	7070860	353	-13.13	0.90	12	0.11	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4870	2.46	20240417	9910	-49.65	20231227	4770	4.61	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
47	20240423	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-60	5	-1.19	34423885	6934	152.33	5050	5090	4905	6560	3540	5050	4964.51	5.79	0	459	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	5	1	7070860	353	-13.13	0.90	12	0.10	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4870	2.46	20240417	9910	-49.65	20231227	4770	4.61	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
48	20240423	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-10	5	-0.20	28884265	5822	127.90	5050	5090	4905	6560	3540	5050	4961.23	5.79	0	1081	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	10	1	7070860	356	-13.26	0.91	12	0.08	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
49	20240423	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	0	3	0.00	2434100	482	10.59	5050	5050	5050	6560	3540	5050	5050.00	5.79	0	-342	5150	5100	5050	5000	4950	5075	4975	35	1510	500	3130	10	1	7070860	357	-13.29	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.58	N	059100	500	35 억		409431	N	N	0	N	00	N
50	20240422	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-20	5	-0.39	22928410	4552	32.25	5070	5100	5000	6590	3550	5070	5037.00	5.80	0	-998	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	357	-13.29	0.91	12	0.06	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
51	20240422	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-30	5	-0.59	21377310	4244	30.07	5070	5100	5000	6590	3550	5070	5037.07	5.80	0	-925	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	356	-13.26	0.91	12	0.06	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
52	20240422	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-50	5	-0.99	18755590	3721	26.36	5070	5100	5000	6590	3550	5070	5040.47	5.80	0	-766	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	355	-13.21	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
53	20240422	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-70	5	-1.38	18343900	3639	25.78	5070	5100	5000	6590	3550	5070	5040.92	5.80	0	-766	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	354	-13.16	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
54	20240422	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-30	5	-0.59	17024440	3376	23.92	5070	5100	5000	6590	3550	5070	5042.78	5.80	0	-766	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	356	-13.26	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
55	20240422	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-50	5	-0.99	15248310	3023	21.42	5070	5100	5000	6590	3550	5070	5044.10	5.80	0	-698	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	355	-13.21	0.91	12	0.04	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
56	20240422	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	0	3	0.00	7280040	1438	10.19	5070	5100	5010	6590	3550	5070	5062.61	5.80	0	-339	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	358	-13.34	0.92	12	0.02	-380.00	5523.00	9910	20231227	-48.84	4770	20231010	6.29	9000	-43.67	20240102	4870	4.11	20240417	9910	-48.84	20231227	4770	6.29	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
57	20240422	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-60	5	-1.18	3120330	616	4.36	5070	5070	5010	6590	3550	5070	5065.47	5.80	0	-58	5346	5207	5051	4912	4756	5130	4835	35	1520	500	3140	10	1	7070860	354	-13.18	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.59	N	059100	500	35 억		410431	N	N	0	N	00	N
58	20240419	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	70309565	14114	128.82	5190	5190	4895	6630	3570	5100	4981.53	5.85	0	-3019	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	10	1	7070860	358	-13.34	0.92	12	0.20	-380.00	5523.00	9910	20231227	-48.84	4770	20231010	6.29	9000	-43.67	20240102	4870	4.11	20240417	9910	-48.84	20231227	4770	6.29	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
59	20240419	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-80	5	-1.57	67412945	13542	123.60	5190	5190	4895	6630	3570	5100	4978.06	5.85	0	-2646	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	10	1	7070860	355	-13.21	0.91	12	0.19	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
60	20240419	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	64753315	13013	118.78	5190	5190	4895	6630	3570	5100	4976.05	5.85	0	-2715	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	10	1	7070860	358	-13.34	0.92	12	0.18	-380.00	5523.00	9910	20231227	-48.84	4770	20231010	6.29	9000	-43.67	20240102	4870	4.11	20240417	9910	-48.84	20231227	4770	6.29	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
61	20240419	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-90	5	-1.76	60992805	12268	111.98	5190	5190	4895	6630	3570	5100	4971.70	5.85	0	-2365	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	10	1	7070860	354	-13.18	0.91	12	0.17	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
62	20240419	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	-190	5	-3.73	58254135	11717	106.95	5190	5190	4895	6630	3570	5100	4971.76	5.85	0	-2192	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	5	1	7070860	347	-12.92	0.89	12	0.17	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4870	0.82	20240417	9910	-50.45	20231227	4770	2.94	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
63	20240419	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-90	5	-1.76	16862690	3315	30.26	5190	5190	5010	6630	3570	5100	5086.78	5.85	0	-2019	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	10	1	7070860	354	-13.18	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
64	20240419	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	0	3	0.00	10983010	2154	19.66	5190	5190	5070	6630	3570	5100	5098.89	5.85	0	-1396	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	10	1	7070860	361	-13.42	0.92	12	0.03	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
65	20240419	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	60	2	1.18	560260	108	0.99	5190	5190	5160	6630	3570	5100	5187.59	5.85	0	-3	5296	5197	5081	4982	4866	5247	5032	35	1530	500	3160	10	1	7070860	365	-13.58	0.93	12	0.00	-380.00	5523.00	9910	20231227	-47.93	4770	20231010	8.18	9000	-42.67	20240102	4870	5.95	20240417	9910	-47.93	20231227	4770	8.18	20231010	1.58	N	059100	500	35 억		413450	N	N	0	N	00	N
66	20240418	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	110	2	2.20	55700570	10956	54.64	4980	5180	4965	6480	3495	4990	5084.02	5.83	0	1343	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	10	1	7070860	361	-13.42	0.92	12	0.15	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
67	20240418	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	160	2	3.21	52476140	10325	51.49	4980	5180	4965	6480	3495	4990	5082.43	5.83	0	1115	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	10	1	7070860	364	-13.55	0.93	12	0.15	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	4870	5.75	20240417	9910	-48.03	20231227	4770	7.97	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
68	20240418	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	110	2	2.20	48351870	9523	47.49	4980	5180	4965	6480	3495	4990	5077.38	5.83	0	898	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	10	1	7070860	361	-13.42	0.92	12	0.13	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
69	20240418	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	120	2	2.40	47159240	9290	46.33	4980	5180	4965	6480	3495	4990	5076.34	5.83	0	878	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	10	1	7070860	361	-13.45	0.93	12	0.13	-380.00	5523.00	9910	20231227	-48.44	4770	20231010	7.13	9000	-43.22	20240102	4870	4.93	20240417	9910	-48.44	20231227	4770	7.13	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
70	20240418	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	100	2	2.00	35536570	7012	34.97	4980	5180	4965	6480	3495	4990	5067.96	5.83	0	835	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	10	1	7070860	360	-13.39	0.92	12	0.10	-380.00	5523.00	9910	20231227	-48.64	4770	20231010	6.71	9000	-43.44	20240102	4870	4.52	20240417	9910	-48.64	20231227	4770	6.71	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
71	20240418	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	190	2	3.81	23216930	4605	22.96	4980	5180	4965	6480	3495	4990	5041.68	5.83	0	627	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	10	1	7070860	366	-13.63	0.94	12	0.07	-380.00	5523.00	9910	20231227	-47.73	4770	20231010	8.60	9000	-42.44	20240102	4870	6.37	20240417	9910	-47.73	20231227	4770	8.60	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
72	20240418	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	100	2	2.00	19002780	3782	18.86	4980	5130	4965	6480	3495	4990	5024.53	5.83	0	550	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	10	1	7070860	360	-13.39	0.92	12	0.05	-380.00	5523.00	9910	20231227	-48.64	4770	20231010	6.71	9000	-43.44	20240102	4870	4.52	20240417	9910	-48.64	20231227	4770	6.71	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
73	20240418	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	-25	5	-0.50	8911080	1788	8.92	4980	5020	4965	6480	3495	4990	4983.83	5.83	0	-275	5110	5050	4960	4900	4810	5080	4930	35	1490	500	3090	5	1	7070860	351	-13.07	0.90	12	0.03	-380.00	5523.00	9910	20231227	-49.90	4770	20231010	4.09	9000	-44.83	20240102	4870	1.95	20240417	9910	-49.90	20231227	4770	4.09	20231010	1.59	N	059100	500	35 억		412107	N	N	0	N	00	N
74	20240417	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	35	2	0.71	98919325	20049	111.98	4870	5020	4870	6440	3470	4955	4933.69	5.76	0	5103	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	5	1	7070860	353	-13.13	0.90	12	0.28	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4870	2.46	20240417	9910	-49.65	20231227	4770	4.61	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
75	20240417	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	-30	5	-0.61	88416775	17924	100.11	4870	5020	4870	6440	3470	4955	4932.87	5.76	0	4920	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	5	1	7070860	348	-12.96	0.89	12	0.25	-380.00	5523.00	9910	20231227	-50.30	4770	20231010	3.25	9000	-45.28	20240102	4870	1.13	20240417	9910	-50.30	20231227	4770	3.25	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
76	20240417	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	45	2	0.91	69554225	14102	78.76	4870	5010	4870	6440	3470	4955	4932.22	5.76	0	4144	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	10	1	7070860	354	-13.16	0.91	12	0.20	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
77	20240417	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	5	2	0.10	49242700	10009	55.90	4870	5010	4870	6440	3470	4955	4919.84	5.76	0	3150	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	5	1	7070860	351	-13.05	0.90	12	0.14	-380.00	5523.00	9910	20231227	-49.95	4770	20231010	3.98	9000	-44.89	20240102	4870	1.85	20240417	9910	-49.95	20231227	4770	3.98	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
78	20240417	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-5	5	-0.10	41633275	8471	47.31	4870	5010	4870	6440	3470	4955	4914.80	5.76	0	3864	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	5	1	7070860	350	-13.03	0.90	12	0.12	-380.00	5523.00	9910	20231227	-50.05	4770	20231010	3.77	9000	-45.00	20240102	4870	1.64	20240417	9910	-50.05	20231227	4770	3.77	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
79	20240417	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-5	5	-0.10	39203925	7981	44.58	4870	4995	4870	6440	3470	4955	4912.16	5.76	0	3828	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	5	1	7070860	350	-13.03	0.90	12	0.11	-380.00	5523.00	9910	20231227	-50.05	4770	20231010	3.77	9000	-45.00	20240102	4870	1.64	20240417	9910	-50.05	20231227	4770	3.77	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
80	20240417	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	30	2	0.61	34146255	6955	38.85	4870	4995	4870	6440	3470	4955	4909.60	5.76	0	3832	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	5	1	7070860	352	-13.12	0.90	12	0.10	-380.00	5523.00	9910	20231227	-49.70	4770	20231010	4.51	9000	-44.61	20240102	4870	2.36	20240417	9910	-49.70	20231227	4770	4.51	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
81	20240417	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4905	-50	5	-1.01	9711110	1988	11.10	4870	4910	4870	6440	3470	4955	4884.86	5.76	0	-58	5238	5096	5018	4876	4798	5057	4837	35	1485	500	3070	5	1	7070860	347	-12.91	0.89	12	0.03	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4870	0.72	20240417	9910	-50.50	20231227	4770	2.83	20231010	1.62	N	059100	500	35 억		407024	N	N	0	N	00	N
82	20240416	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	-195	5	-3.79	89046005	17833	84.34	5150	5160	4940	6690	3610	5150	4993.33	5.81	0	-3495	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	5	1	7070860	350	-13.04	0.90	12	0.25	-380.00	5523.00	9910	20231227	-50.00	4770	20231010	3.88	9000	-44.94	20240102	4940	0.30	20240416	9910	-50.00	20231227	4770	3.88	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
83	20240416	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	-185	5	-3.59	84535950	16923	80.04	5150	5160	4940	6690	3610	5150	4995.33	5.81	0	-3413	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	5	1	7070860	351	-13.07	0.90	12	0.24	-380.00	5523.00	9910	20231227	-49.90	4770	20231010	4.09	9000	-44.83	20240102	4940	0.51	20240416	9910	-49.90	20231227	4770	4.09	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
84	20240416	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-200	5	-3.88	78259960	15655	74.04	5150	5160	4950	6690	3610	5150	4999.04	5.81	0	-3536	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	5	1	7070860	350	-13.03	0.90	12	0.22	-380.00	5523.00	9910	20231227	-50.05	4770	20231010	3.77	9000	-45.00	20240102	4950	0.00	20240416	9910	-50.05	20231227	4770	3.77	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
85	20240416	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-160	5	-3.11	60301105	12030	56.90	5150	5160	4950	6690	3610	5150	5012.56	5.81	0	-3549	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	5	1	7070860	353	-13.13	0.90	12	0.17	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4950	0.81	20240416	9910	-49.65	20231227	4770	4.61	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
86	20240416	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-155	5	-3.01	54218275	10811	51.13	5150	5160	4950	6690	3610	5150	5015.10	5.81	0	-3536	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	5	1	7070860	353	-13.14	0.90	12	0.15	-380.00	5523.00	9910	20231227	-49.60	4770	20231010	4.72	9000	-44.50	20240102	4950	0.91	20240416	9910	-49.60	20231227	4770	4.72	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
87	20240416	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-140	5	-2.72	24782870	4911	23.23	5150	5160	5010	6690	3610	5150	5046.40	5.81	0	-1110	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	10	1	7070860	354	-13.18	0.91	12	0.07	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	5010	0.00	20240416	9910	-49.45	20231227	4770	5.03	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
88	20240416	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-100	5	-1.94	20183830	3994	18.89	5150	5160	5010	6690	3610	5150	5053.54	5.81	0	-1161	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	10	1	7070860	357	-13.29	0.91	12	0.06	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	5010	0.80	20240416	9910	-49.04	20231227	4770	5.87	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
89	20240416	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	0	3	0.00	1694450	329	1.56	5150	5160	5150	6690	3610	5150	5150.30	5.81	0	-10	5323	5236	5123	5036	4923	5180	4980	35	1540	500	3190	10	1	7070860	364	-13.55	0.93	12	0.00	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	5010	2.79	20240415	9910	-48.03	20231227	4770	7.97	20231010	1.63	N	059100	500	35 억		410539	N	N	0	N	00	N
90	20240415	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-20	5	-0.39	107169300	21144	276.18	5170	5210	5010	6720	3620	5170	5068.54	5.75	0	3630	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	364	-13.55	0.93	12	0.30	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	5010	2.79	20240415	9910	-48.03	20231227	4770	7.97	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
91	20240415	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-70	5	-1.35	105360620	20791	271.56	5170	5210	5010	6720	3620	5170	5067.61	5.75	0	3578	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	361	-13.42	0.92	12	0.29	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	5010	1.80	20240415	9910	-48.54	20231227	4770	6.92	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
92	20240415	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-70	5	-1.35	96497060	19051	248.84	5170	5210	5010	6720	3620	5170	5065.20	5.75	0	3276	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	361	-13.42	0.92	12	0.27	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	5010	1.80	20240415	9910	-48.54	20231227	4770	6.92	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
93	20240415	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-110	5	-2.13	70470440	13929	181.94	5170	5210	5010	6720	3620	5170	5059.26	5.75	0	-1839	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	358	-13.32	0.92	12	0.20	-380.00	5523.00	9910	20231227	-48.94	4770	20231010	6.08	9000	-43.78	20240102	5010	1.00	20240415	9910	-48.94	20231227	4770	6.08	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
94	20240415	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-120	5	-2.32	68070670	13454	175.73	5170	5210	5010	6720	3620	5170	5059.51	5.75	0	-1924	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	357	-13.29	0.91	12	0.19	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	5010	0.80	20240415	9910	-49.04	20231227	4770	5.87	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
95	20240415	110520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-120	5	-2.32	63744740	12599	164.56	5170	5210	5010	6720	3620	5170	5059.51	5.75	0	-1688	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	357	-13.29	0.91	12	0.18	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	5010	0.80	20240415	9910	-49.04	20231227	4770	5.87	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
96	20240415	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-150	5	-2.90	53700890	10609	138.57	5170	5210	5010	6720	3620	5170	5061.82	5.75	0	-596	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	355	-13.21	0.91	12	0.15	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	5010	0.20	20240415	9910	-49.34	20231227	4770	5.24	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
97	20240415	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	20	2	0.39	5625880	1099	14.35	5170	5210	5020	6720	3620	5170	5119.09	5.75	0	-153	5430	5300	5230	5100	5030	5265	5065	35	1550	500	3200	10	1	7070860	367	-13.66	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	5020	3.39	20240415	9910	-47.63	20231227	4770	8.81	20231010	1.69	N	059100	500	35 억		406908	N	N	0	N	00	N
98	20240412	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-50	5	-0.96	40122840	7656	89.50	5360	5360	5160	6780	3660	5220	5240.71	5.77	0	-1070	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	366	-13.61	0.94	12	0.11	-380.00	5523.00	9910	20231227	-47.83	4770	20231010	8.39	9000	-42.56	20240102	5140	0.58	20240405	9910	-47.83	20231227	4770	8.39	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
99	20240412	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-10	5	-0.19	38366780	7317	85.54	5360	5360	5190	6780	3660	5220	5243.51	5.77	0	-895	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	368	-13.71	0.94	12	0.10	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	5140	1.36	20240405	9910	-47.43	20231227	4770	9.22	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
100	20240412	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	10	2	0.19	26979840	5132	60.00	5360	5360	5200	6780	3660	5220	5257.18	5.77	0	-895	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	370	-13.76	0.95	12	0.07	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	5140	1.75	20240405	9910	-47.23	20231227	4770	9.64	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
101	20240412	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	10	2	0.19	19550060	3709	43.36	5360	5360	5220	6780	3660	5220	5270.98	5.77	0	-1227	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	370	-13.76	0.95	12	0.05	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	5140	1.75	20240405	9910	-47.23	20231227	4770	9.64	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
102	20240412	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	40	2	0.77	14514620	2749	32.14	5360	5360	5250	6780	3660	5220	5279.96	5.77	0	-1086	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	372	-13.84	0.95	12	0.04	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	5140	2.33	20240405	9910	-46.92	20231227	4770	10.27	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
103	20240412	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	80	2	1.53	9016190	1707	19.96	5360	5360	5250	6780	3660	5220	5281.89	5.77	0	-464	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	375	-13.95	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	5140	3.11	20240405	9910	-46.52	20231227	4770	11.11	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
104	20240412	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	80	2	1.53	8533930	1616	18.89	5360	5360	5250	6780	3660	5220	5280.90	5.77	0	-394	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	375	-13.95	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	5140	3.11	20240405	9910	-46.52	20231227	4770	11.11	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
105	20240412	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	140	2	2.68	514560	96	1.12	5360	5360	5360	6780	3660	5220	5360.00	5.77	0	-25	5346	5282	5226	5162	5106	5255	5135	35	1560	500	3230	10	1	7070860	379	-14.11	0.97	12	0.00	-380.00	5523.00	9910	20231227	-45.91	4770	20231010	12.37	9000	-40.44	20240102	5140	4.28	20240405	9910	-45.91	20231227	4770	12.37	20231010	1.69	N	059100	500	35 억		407978	N	N	0	N	00	N
106	20240411	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-100	5	-1.88	44455210	8539	65.66	5250	5290	5170	6910	3730	5320	5206.14	5.79	0	-1502	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	369	-13.74	0.95	12	0.12	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	5140	1.56	20240405	9910	-47.33	20231227	4770	9.43	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
107	20240411	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-110	5	-2.07	42518780	8168	62.81	5250	5290	5170	6910	3730	5320	5205.53	5.79	0	-1482	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	368	-13.71	0.94	12	0.12	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	5140	1.36	20240405	9910	-47.43	20231227	4770	9.22	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
108	20240411	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-120	5	-2.26	39184380	7528	57.89	5250	5290	5170	6910	3730	5320	5205.15	5.79	0	-1020	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	368	-13.68	0.94	12	0.11	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	5140	1.17	20240405	9910	-47.53	20231227	4770	9.01	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
109	20240411	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-120	5	-2.26	34524150	6632	51.00	5250	5290	5170	6910	3730	5320	5205.69	5.79	0	-823	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	368	-13.68	0.94	12	0.09	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	5140	1.17	20240405	9910	-47.53	20231227	4770	9.01	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
110	20240411	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-130	5	-2.44	30780260	5911	45.46	5250	5290	5170	6910	3730	5320	5207.28	5.79	0	-969	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	367	-13.66	0.94	12	0.08	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	5140	0.97	20240405	9910	-47.63	20231227	4770	8.81	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
111	20240411	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-110	5	-2.07	26891830	5164	39.71	5250	5290	5170	6910	3730	5320	5207.56	5.79	0	-892	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	368	-13.71	0.94	12	0.07	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	5140	1.36	20240405	9910	-47.43	20231227	4770	9.22	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
112	20240411	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-120	5	-2.26	20618350	3957	30.43	5250	5290	5170	6910	3730	5320	5210.60	5.79	0	-1111	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	368	-13.68	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	5140	1.17	20240405	9910	-47.53	20231227	4770	9.01	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
113	20240411	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-40	5	-0.75	1750160	332	2.55	5250	5290	5250	6910	3730	5320	5271.57	5.79	0	-214	5500	5410	5300	5210	5100	5455	5255	35	1590	500	3290	10	1	7070860	373	-13.89	0.96	12	0.00	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	5140	2.72	20240405	9910	-46.72	20231227	4770	10.69	20231010	1.74	N	059100	500	35 억		409480	N	N	0	N	00	N
114	20240409	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	30	2	0.57	68279110	13004	63.05	5260	5390	5190	6870	3710	5290	5250.62	5.75	0	2680	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	376	-14.00	0.96	12	0.18	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	5140	3.50	20240405	9910	-46.32	20231227	4770	11.53	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
115	20240409	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-70	5	-1.32	64128820	12210	59.20	5260	5390	5190	6870	3710	5290	5252.16	5.75	0	2400	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	369	-13.74	0.95	12	0.17	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	5140	1.56	20240405	9910	-47.33	20231227	4770	9.43	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
116	20240409	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-40	5	-0.76	46844970	8904	43.17	5260	5390	5210	6870	3710	5290	5261.12	5.75	0	2148	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	371	-13.82	0.95	12	0.13	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	5140	2.14	20240405	9910	-47.02	20231227	4770	10.06	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
117	20240409	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-70	5	-1.32	43888300	8341	40.44	5260	5390	5210	6870	3710	5290	5261.76	5.75	0	2047	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	369	-13.74	0.95	12	0.12	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	5140	1.56	20240405	9910	-47.33	20231227	4770	9.43	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
118	20240409	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-80	5	-1.51	42397980	8056	39.06	5260	5390	5210	6870	3710	5290	5262.91	5.75	0	1884	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	368	-13.71	0.94	12	0.11	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	5140	1.36	20240405	9910	-47.43	20231227	4770	9.22	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
119	20240409	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-70	5	-1.32	31202240	5911	28.66	5260	5390	5220	6870	3710	5290	5278.67	5.75	0	394	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	369	-13.74	0.95	12	0.08	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	5140	1.56	20240405	9910	-47.33	20231227	4770	9.43	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
120	20240409	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	30	2	0.57	9303420	1743	8.45	5260	5390	5260	6870	3710	5290	5337.59	5.75	0	-294	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	376	-14.00	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	5140	3.50	20240405	9910	-46.32	20231227	4770	11.53	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
121	20240409	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-30	5	-0.57	489180	93	0.45	5260	5260	5260	6870	3710	5290	5260.00	5.75	0	0	5450	5370	5260	5180	5070	5315	5125	35	1580	500	3270	10	1	7070860	372	-13.84	0.95	12	0.00	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	5140	2.33	20240405	9910	-46.92	20231227	4770	10.27	20231010	1.78	N	059100	500	35 억		406800	N	N	0	N	00	N
122	20240408	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	0	3	0.00	107631520	20624	64.42	5320	5340	5150	6870	3710	5290	5218.75	5.82	0	-4855	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	374	-13.92	0.96	12	0.29	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	5140	2.92	20240405	9910	-46.62	20231227	4770	10.90	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
123	20240408	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-20	5	-0.38	106036920	20322	63.47	5320	5340	5150	6870	3710	5290	5217.84	5.82	0	-4845	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	373	-13.87	0.95	12	0.29	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	5140	2.53	20240405	9910	-46.82	20231227	4770	10.48	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
124	20240408	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-70	5	-1.32	95654230	18330	57.25	5320	5340	5150	6870	3710	5290	5218.45	5.82	0	-4948	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	369	-13.74	0.95	12	0.26	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	5140	1.56	20240405	9910	-47.33	20231227	4770	9.43	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
125	20240408	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-80	5	-1.51	89867600	17216	53.77	5320	5340	5150	6870	3710	5290	5220.00	5.82	0	-5118	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	368	-13.71	0.94	12	0.24	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	5140	1.36	20240405	9910	-47.43	20231227	4770	9.22	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
126	20240408	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-100	5	-1.89	88599670	16974	53.02	5320	5340	5150	6870	3710	5290	5219.73	5.82	0	-5106	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	367	-13.66	0.94	12	0.24	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	5140	0.97	20240405	9910	-47.63	20231227	4770	8.81	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
127	20240408	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-100	5	-1.89	85973240	16469	51.44	5320	5340	5150	6870	3710	5290	5220.31	5.82	0	-5267	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	367	-13.66	0.94	12	0.23	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	5140	0.97	20240405	9910	-47.63	20231227	4770	8.81	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
128	20240408	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-90	5	-1.70	62889810	12030	37.57	5320	5340	5150	6870	3710	5290	5227.75	5.82	0	-5325	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	368	-13.68	0.94	12	0.17	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	5140	1.17	20240405	9910	-47.53	20231227	4770	9.01	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
129	20240408	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	20	2	0.38	3570070	669	2.09	5320	5340	5310	6870	3710	5290	5336.43	5.82	0	-74	5470	5380	5260	5170	5050	5425	5215	35	1580	500	3270	10	1	7070860	375	-13.97	0.96	12	0.01	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	5140	3.31	20240405	9910	-46.42	20231227	4770	11.32	20231010	1.80	N	059100	500	35 억		411642	N	N	0	N	00	N
130	20240405	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-60	5	-1.12	166745710	32017	193.67	5250	5350	5140	6950	3750	5350	5208.03	5.83	0	-1639	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	374	-13.92	0.96	12	0.45	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	5140	2.92	20240405	9910	-46.62	20231227	4770	10.90	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
131	20240405	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-80	5	-1.50	154738220	29733	179.85	5250	5350	5140	6950	3750	5350	5204.26	5.83	0	-1883	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	373	-13.87	0.95	12	0.42	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	5140	2.53	20240405	9910	-46.82	20231227	4770	10.48	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
132	20240405	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-30	5	-0.56	124515070	23977	145.03	5250	5350	5140	6950	3750	5350	5193.10	5.83	0	-1860	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	376	-14.00	0.96	12	0.34	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	5140	3.50	20240405	9910	-46.32	20231227	4770	11.53	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
133	20240405	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-130	5	-2.43	122743480	23643	143.01	5250	5350	5140	6950	3750	5350	5191.54	5.83	0	-1641	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	369	-13.74	0.95	12	0.33	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	5140	1.56	20240405	9910	-47.33	20231227	4770	9.43	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
134	20240405	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-130	5	-2.43	119755690	23072	139.56	5250	5350	5140	6950	3750	5350	5190.52	5.83	0	-1857	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	369	-13.74	0.95	12	0.33	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	5140	1.56	20240405	9910	-47.33	20231227	4770	9.43	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
135	20240405	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-110	5	-2.06	90940690	17547	106.14	5250	5350	5140	6950	3750	5350	5182.69	5.83	0	85	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	371	-13.79	0.95	12	0.25	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	5140	1.95	20240405	9910	-47.12	20231227	4770	9.85	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
136	20240405	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-160	5	-2.99	61484070	11842	71.63	5250	5350	5150	6950	3750	5350	5192.03	5.83	0	1908	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	367	-13.66	0.94	12	0.17	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	5150	0.78	20240405	9910	-47.63	20231227	4770	8.81	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
137	20240405	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-40	5	-0.75	2252960	426	2.58	5250	5340	5250	6950	3750	5350	5288.64	5.83	0	-219	5623	5486	5343	5206	5063	5490	5210	35	1600	500	3310	10	1	7070860	375	-13.97	0.96	12	0.01	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	5180	2.51	20240320	9910	-46.42	20231227	4770	11.32	20231010	1.80	N	059100	500	35 억		412237	N	N	0	N	00	N
138	20240404	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	0	3	0.00	87581770	16532	62.04	5350	5480	5200	6950	3750	5350	5297.71	5.86	0	-2436	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	378	-14.08	0.97	12	0.23	-380.00	5523.00	9910	20231227	-46.01	4770	20231010	12.16	9000	-40.56	20240102	5180	3.28	20240320	9910	-46.01	20231227	4770	12.16	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
139	20240404	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-110	5	-2.06	75417340	14248	53.47	5350	5480	5200	6950	3750	5350	5293.19	5.86	0	-2471	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	371	-13.79	0.95	12	0.20	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	5180	1.16	20240320	9910	-47.12	20231227	4770	9.85	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
140	20240404	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-10	5	-0.19	49970560	9386	35.22	5350	5480	5270	6950	3750	5350	5323.95	5.86	0	-2548	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	378	-14.05	0.97	12	0.13	-380.00	5523.00	9910	20231227	-46.12	4770	20231010	11.95	9000	-40.67	20240102	5180	3.09	20240320	9910	-46.12	20231227	4770	11.95	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
141	20240404	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-60	5	-1.12	42279970	7934	29.78	5350	5480	5280	6950	3750	5350	5328.96	5.86	0	-2576	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	374	-13.92	0.96	12	0.11	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	5180	2.12	20240320	9910	-46.62	20231227	4770	10.90	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
142	20240404	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-40	5	-0.75	17418740	3239	12.16	5350	5480	5310	6950	3750	5350	5377.81	5.86	0	-712	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	375	-13.97	0.96	12	0.05	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	5180	2.51	20240320	9910	-46.42	20231227	4770	11.32	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
143	20240404	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	40	2	0.75	14112480	2620	9.83	5350	5480	5310	6950	3750	5350	5386.44	5.86	0	-396	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	381	-14.18	0.98	12	0.04	-380.00	5523.00	9910	20231227	-45.61	4770	20231010	13.00	9000	-40.11	20240102	5180	4.05	20240320	9910	-45.61	20231227	4770	13.00	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
144	20240404	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	10	2	0.19	13120620	2435	9.14	5350	5480	5310	6950	3750	5350	5388.34	5.86	0	-440	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	379	-14.11	0.97	12	0.03	-380.00	5523.00	9910	20231227	-45.91	4770	20231010	12.37	9000	-40.44	20240102	5180	3.47	20240320	9910	-45.91	20231227	4770	12.37	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
145	20240404	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-40	5	-0.75	1085030	203	0.76	5350	5350	5310	6950	3750	5350	5344.98	5.86	0	-3	5550	5450	5350	5250	5150	5400	5200	35	1600	500	3310	10	1	7070860	375	-13.97	0.96	12	0.00	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	5180	2.51	20240320	9910	-46.42	20231227	4770	11.32	20231010	1.80	N	059100	500	35 억		414673	N	N	0	N	00	N
146	20240403	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-120	5	-2.19	141747660	26641	153.43	5450	5450	5250	7110	3830	5470	5320.66	5.77	0	7095	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	378	-14.08	0.97	12	0.38	-380.00	5523.00	9910	20231227	-46.01	4770	20231010	12.16	9000	-40.56	20240102	5180	3.28	20240320	9910	-46.01	20231227	4770	12.16	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
147	20240403	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-90	5	-1.65	140185090	26349	151.74	5450	5450	5250	7110	3830	5470	5320.32	5.77	0	7099	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	380	-14.16	0.97	12	0.37	-380.00	5523.00	9910	20231227	-45.71	4770	20231010	12.79	9000	-40.22	20240102	5180	3.86	20240320	9910	-45.71	20231227	4770	12.79	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
148	20240403	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-70	5	-1.28	135011970	25388	146.21	5450	5450	5250	7110	3830	5470	5317.94	5.77	0	7445	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	382	-14.21	0.98	12	0.36	-380.00	5523.00	9910	20231227	-45.51	4770	20231010	13.21	9000	-40.00	20240102	5180	4.25	20240320	9910	-45.51	20231227	4770	13.21	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
149	20240403	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-90	5	-1.65	133306220	25072	144.39	5450	5450	5250	7110	3830	5470	5316.94	5.77	0	7445	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	380	-14.16	0.97	12	0.35	-380.00	5523.00	9910	20231227	-45.71	4770	20231010	12.79	9000	-40.22	20240102	5180	3.86	20240320	9910	-45.71	20231227	4770	12.79	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
150	20240403	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-110	5	-2.01	130067460	24470	140.92	5450	5450	5250	7110	3830	5470	5315.38	5.77	0	8046	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	379	-14.11	0.97	12	0.35	-380.00	5523.00	9910	20231227	-45.91	4770	20231010	12.37	9000	-40.44	20240102	5180	3.47	20240320	9910	-45.91	20231227	4770	12.37	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
151	20240403	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-110	5	-2.01	125134590	23548	135.61	5450	5450	5250	7110	3830	5470	5314.02	5.77	0	8047	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	379	-14.11	0.97	12	0.33	-380.00	5523.00	9910	20231227	-45.91	4770	20231010	12.37	9000	-40.44	20240102	5180	3.47	20240320	9910	-45.91	20231227	4770	12.37	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
152	20240403	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-100	5	-1.83	115540050	21757	125.30	5450	5450	5250	7110	3830	5470	5310.48	5.77	0	8400	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	380	-14.13	0.97	12	0.31	-380.00	5523.00	9910	20231227	-45.81	4770	20231010	12.58	9000	-40.33	20240102	5180	3.67	20240320	9910	-45.81	20231227	4770	12.58	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
153	20240403	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-110	5	-2.01	5322740	989	5.70	5450	5450	5350	7110	3830	5470	5381.94	5.77	0	-202	5696	5582	5496	5382	5296	5540	5340	35	1640	500	3390	10	1	7070860	379	-14.11	0.97	12	0.01	-380.00	5523.00	9910	20231227	-45.91	4770	20231010	12.37	9000	-40.44	20240102	5180	3.47	20240320	9910	-45.91	20231227	4770	12.37	20231010	1.85	N	059100	500	35 억		407678	N	N	0	N	00	N
154	20240402	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-110	5	-1.97	95106390	17364	117.30	5510	5610	5410	7250	3910	5580	5477.22	5.78	0	-404	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	387	-14.39	0.99	12	0.25	-380.00	5523.00	9910	20231227	-44.80	4770	20231010	14.68	9000	-39.22	20240102	5180	5.60	20240320	9910	-44.80	20231227	4770	14.68	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
155	20240402	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-110	5	-1.97	92266580	16844	113.79	5510	5610	5410	7250	3910	5580	5477.71	5.78	0	-456	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	387	-14.39	0.99	12	0.24	-380.00	5523.00	9910	20231227	-44.80	4770	20231010	14.68	9000	-39.22	20240102	5180	5.60	20240320	9910	-44.80	20231227	4770	14.68	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
156	20240402	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	-100	5	-1.79	88216920	16097	108.74	5510	5610	5410	7250	3910	5580	5480.33	5.78	0	-405	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	387	-14.42	0.99	12	0.23	-380.00	5523.00	9910	20231227	-44.70	4770	20231010	14.88	9000	-39.11	20240102	5180	5.79	20240320	9910	-44.70	20231227	4770	14.88	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
157	20240402	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-120	5	-2.15	59142860	10759	72.68	5510	5610	5450	7250	3910	5580	5497.06	5.78	0	-43	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	386	-14.37	0.99	12	0.15	-380.00	5523.00	9910	20231227	-44.90	4770	20231010	14.47	9000	-39.33	20240102	5180	5.41	20240320	9910	-44.90	20231227	4770	14.47	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
158	20240402	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-80	5	-1.43	50716020	9223	62.30	5510	5610	5450	7250	3910	5580	5498.86	5.78	0	-134	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	389	-14.47	1.00	12	0.13	-380.00	5523.00	9910	20231227	-44.50	4770	20231010	15.30	9000	-38.89	20240102	5180	6.18	20240320	9910	-44.50	20231227	4770	15.30	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
159	20240402	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-90	5	-1.61	46459710	8449	57.08	5510	5610	5450	7250	3910	5580	5498.84	5.78	0	-10	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	388	-14.45	0.99	12	0.12	-380.00	5523.00	9910	20231227	-44.60	4770	20231010	15.09	9000	-39.00	20240102	5180	5.98	20240320	9910	-44.60	20231227	4770	15.09	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
160	20240402	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-110	5	-1.97	27716220	5023	33.93	5510	5610	5470	7250	3910	5580	5517.86	5.78	0	-788	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	387	-14.39	0.99	12	0.07	-380.00	5523.00	9910	20231227	-44.80	4770	20231010	14.68	9000	-39.22	20240102	5180	5.60	20240320	9910	-44.80	20231227	4770	14.68	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
161	20240402	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-10	5	-0.18	1102130	200	1.35	5510	5580	5510	7250	3910	5580	5510.65	5.78	0	-7	5740	5660	5590	5510	5440	5700	5550	35	1670	500	3450	10	1	7070860	394	-14.66	1.01	12	0.00	-380.00	5523.00	9910	20231227	-43.79	4770	20231010	16.77	9000	-38.11	20240102	5180	7.53	20240320	9910	-43.79	20231227	4770	16.77	20231010	1.89	N	059100	500	35 억		408797	N	N	0	N	00	N
162	20240401	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	60	2	1.09	82689320	14803	63.64	5520	5670	5520	7170	3870	5520	5586.12	5.75	0	2294	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	395	-14.68	1.01	12	0.21	-380.00	5523.00	9910	20231227	-43.69	4770	20231010	16.98	9000	-38.00	20240102	5180	7.72	20240320	9910	-43.69	20231227	4770	16.98	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N
163	20240401	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	90	2	1.63	51390510	9212	39.60	5520	5650	5520	7170	3870	5520	5578.84	5.75	0	1415	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	397	-14.76	1.02	12	0.13	-380.00	5523.00	9910	20231227	-43.39	4770	20231010	17.61	9000	-37.67	20240102	5180	8.30	20240320	9910	-43.39	20231227	4770	17.61	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N
164	20240401	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	70	2	1.27	46309290	8307	35.71	5520	5650	5520	7170	3870	5520	5574.93	5.75	0	761	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	395	-14.71	1.01	12	0.12	-380.00	5523.00	9910	20231227	-43.59	4770	20231010	17.19	9000	-37.89	20240102	5180	7.92	20240320	9910	-43.59	20231227	4770	17.19	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N
165	20240401	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	70	2	1.27	44049000	7903	33.98	5520	5650	5520	7170	3870	5520	5573.91	5.75	0	578	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	395	-14.71	1.01	12	0.11	-380.00	5523.00	9910	20231227	-43.59	4770	20231010	17.19	9000	-37.89	20240102	5180	7.92	20240320	9910	-43.59	20231227	4770	17.19	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N
166	20240401	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	80	2	1.45	36270680	6512	28.00	5520	5650	5520	7170	3870	5520	5570.05	5.75	0	369	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	396	-14.74	1.01	12	0.09	-380.00	5523.00	9910	20231227	-43.49	4770	20231010	17.40	9000	-37.78	20240102	5180	8.11	20240320	9910	-43.49	20231227	4770	17.40	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N
167	20240401	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	80	2	1.45	24016250	4324	18.59	5520	5650	5520	7170	3870	5520	5554.41	5.75	0	1121	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	396	-14.74	1.01	12	0.06	-380.00	5523.00	9910	20231227	-43.49	4770	20231010	17.40	9000	-37.78	20240102	5180	8.11	20240320	9910	-43.49	20231227	4770	17.40	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N
168	20240401	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	40	2	0.72	16738540	3026	13.01	5520	5580	5520	7170	3870	5520	5531.69	5.75	0	844	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	393	-14.63	1.01	12	0.04	-380.00	5523.00	9910	20231227	-43.90	4770	20231010	16.56	9000	-38.22	20240102	5180	7.34	20240320	9910	-43.90	20231227	4770	16.56	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N
169	20240401	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	30	2	0.54	6023030	1091	4.69	5520	5560	5520	7170	3870	5520	5520.67	5.75	0	-108	5786	5652	5446	5312	5106	5720	5380	35	1650	500	3420	10	1	7070860	392	-14.61	1.00	12	0.02	-380.00	5523.00	9910	20231227	-44.00	4770	20231010	16.35	9000	-38.33	20240102	5180	7.14	20240320	9910	-44.00	20231227	4770	16.35	20231010	1.88	N	059100	500	35 억		406503	N	N	0	N	00	N