KissMeData/036710/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-30	5	-1.17	245994440	96459	27.19	2550	2580	2530	3345	1805	2575	2550.25	17.01	-6480	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1231	-1.33	0.96	12	0.20	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
3	20240430	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-30	5	-1.17	235003830	92133	25.97	2550	2580	2530	3345	1805	2575	2550.70	17.01	-5201	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1231	-1.33	0.96	12	0.19	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
4	20240430	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-30	5	-1.17	218227695	85531	24.11	2550	2580	2530	3345	1805	2575	2551.45	17.01	-2603	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1231	-1.33	0.96	12	0.18	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
5	20240430	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-30	5	-1.17	153679520	60113	16.94	2550	2580	2540	3345	1805	2575	2556.51	17.01	-4745	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1231	-1.33	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
6	20240430	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	-20	5	-0.78	120765175	47210	13.31	2550	2580	2540	3345	1805	2575	2558.04	17.01	-5125	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1235	-1.33	0.97	12	0.10	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
7	20240430	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	-25	5	-0.97	116294440	45458	12.81	2550	2580	2540	3345	1805	2575	2558.28	17.01	-5122	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1233	-1.33	0.96	12	0.09	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
8	20240430	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2570	-5	5	-0.19	73200090	28548	8.05	2550	2580	2550	3345	1805	2575	2564.11	17.01	-57	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1243	-1.34	0.97	12	0.06	-1917.00	2644.00	4190	20231218	-38.66	2380	20231031	7.98	3420	-24.85	20240102	2440	5.33	20240422	4190	-38.66	20231218	2380	7.98	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
9	20240430	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	-20	5	-0.78	7257265	2842	0.80	2550	2580	2550	3345	1805	2575	2553.58	17.01	-1364	2768	2671	2593	2496	2418	2720	2545	242	770	500	1900	5	1	48350145	1235	-1.33	0.97	12	0.01	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.24	N	036710	500	241 억	8223195	N	N	N	N
10	20240429	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2575	60	2	2.39	920634540	354737	500.51	2515	2690	2515	3265	1765	2515	2595.31	17.01	779	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1245	-1.34	0.97	12	0.73	-1917.00	2644.00	4190	20231218	-38.54	2380	20231031	8.19	3420	-24.71	20240102	2440	5.53	20240422	4190	-38.54	20231218	2380	8.19	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
11	20240429	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	40	2	1.59	897502955	345744	487.82	2515	2690	2515	3265	1765	2515	2595.86	17.01	4359	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1235	-1.33	0.97	12	0.72	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
12	20240429	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2565	50	2	1.99	854268780	328819	463.94	2515	2690	2515	3265	1765	2515	2597.99	17.01	4972	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1240	-1.34	0.97	12	0.68	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2440	5.12	20240422	4190	-38.78	20231218	2380	7.77	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
13	20240429	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2565	50	2	1.99	813813570	313040	441.68	2515	2690	2515	3265	1765	2515	2599.71	17.01	-1167	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1240	-1.34	0.97	12	0.65	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2440	5.12	20240422	4190	-38.78	20231218	2380	7.77	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
14	20240429	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2585	70	2	2.78	796609825	306354	432.25	2515	2690	2515	3265	1765	2515	2600.29	17.01	-1373	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1250	-1.35	0.98	12	0.63	-1917.00	2644.00	4190	20231218	-38.31	2380	20231031	8.61	3420	-24.42	20240102	2440	5.94	20240422	4190	-38.31	20231218	2380	8.61	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
15	20240429	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2595	80	2	3.18	739683955	284345	401.19	2515	2690	2515	3265	1765	2515	2601.36	17.01	-481	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1255	-1.35	0.98	12	0.59	-1917.00	2644.00	4190	20231218	-38.07	2380	20231031	9.03	3420	-24.12	20240102	2440	6.35	20240422	4190	-38.07	20231218	2380	9.03	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
16	20240429	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2600	85	2	3.38	698888915	268572	378.94	2515	2690	2515	3265	1765	2515	2602.24	17.01	2829	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1257	-1.36	0.98	12	0.56	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
17	20240429	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2525	10	2	0.40	35688135	14162	19.98	2515	2530	2515	3265	1765	2515	2519.99	17.01	4981	2551	2532	2506	2487	2461	2542	2497	242	750	500	1860	5	1	48350145	1221	-1.32	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.26	N	036710	500	241 억	8222544	N	N	N	N
18	20240426	160446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	20	2	0.80	176676825	70809	131.68	2505	2525	2480	3240	1750	2495	2495.11	17.02	-6110	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1216	-1.31	0.95	12	0.15	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
19	20240426	150446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	20	2	0.80	169042355	67760	126.01	2505	2525	2480	3240	1750	2495	2494.72	17.02	-6850	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1216	-1.31	0.95	12	0.14	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
20	20240426	140444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-10	5	-0.40	117004295	46981	87.37	2505	2525	2480	3240	1750	2495	2490.46	17.02	-3177	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1202	-1.30	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
21	20240426	130444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	0	3	0.00	103658270	41613	77.39	2505	2525	2480	3240	1750	2495	2491.01	17.02	-1967	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1206	-1.30	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
22	20240426	120444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-10	5	-0.40	96140775	38592	71.77	2505	2525	2480	3240	1750	2495	2491.21	17.02	-743	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1202	-1.30	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
23	20240426	110445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-5	5	-0.20	83633055	33571	62.43	2505	2525	2480	3240	1750	2495	2491.23	17.02	-733	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1204	-1.30	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
24	20240426	100444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-5	5	-0.20	44285695	17731	32.97	2505	2525	2485	3240	1750	2495	2497.64	17.02	539	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1204	-1.30	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
25	20240426	090446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	10	2	0.40	6833695	2725	5.07	2505	2525	2505	3240	1750	2495	2507.84	17.02	1605	2541	2517	2496	2472	2451	2507	2462	242	745	500	1840	5	1	48350145	1211	-1.31	0.95	12	0.01	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2440	2.66	20240422	4190	-40.21	20231218	2380	5.25	20231031	3.31	N	036710	500	241 억	8228654	N	N	N	N
26	20240425	160441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-15	5	-0.60	133903765	53560	39.81	2510	2520	2475	3260	1760	2510	2500.07	17.01	5529	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.11	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
27	20240425	150446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	-5	5	-0.20	113476500	45395	33.74	2510	2520	2475	3260	1760	2510	2499.76	17.01	5485	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1211	-1.31	0.95	12	0.09	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2440	2.66	20240422	4190	-40.21	20231218	2380	5.25	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
28	20240425	140442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	-5	5	-0.20	96539795	38630	28.71	2510	2520	2475	3260	1760	2510	2499.09	17.01	6025	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1211	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2440	2.66	20240422	4190	-40.21	20231218	2380	5.25	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
29	20240425	130444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-15	5	-0.60	92156845	36877	27.41	2510	2520	2475	3260	1760	2510	2499.03	17.01	6137	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
30	20240425	120442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-20	5	-0.80	87198840	34895	25.93	2510	2520	2475	3260	1760	2510	2498.89	17.01	6297	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
31	20240425	110443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-10	5	-0.40	65939940	26370	19.60	2510	2520	2475	3260	1760	2510	2500.57	17.01	4905	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
32	20240425	100442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	5	2	0.20	38025090	15208	11.30	2510	2520	2475	3260	1760	2510	2500.33	17.01	4657	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1216	-1.31	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
33	20240425	090444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-30	5	-1.20	8799620	3530	2.62	2510	2510	2475	3260	1760	2510	2492.81	17.01	191	2546	2527	2501	2482	2456	2537	2492	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.01	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.35	N	036710	500	241 억	8223124	N	N	N	N
34	20240424	160441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	40	2	1.62	335727420	134446	150.61	2475	2520	2475	3210	1730	2470	2496.58	16.97	16242	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1214	-1.31	0.95	12	0.28	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
35	20240424	150441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	45	2	1.82	310554960	124416	139.38	2475	2520	2475	3210	1730	2470	2496.10	16.97	17055	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1216	-1.31	0.95	12	0.26	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
36	20240424	140441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	20	2	0.81	188183100	75614	84.71	2475	2505	2475	3210	1730	2470	2488.73	16.97	20778	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1204	-1.30	0.94	12	0.16	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
37	20240424	130446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	25	2	1.01	172816795	69438	77.79	2475	2505	2475	3210	1730	2470	2488.79	16.97	18970	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1206	-1.30	0.94	12	0.14	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
38	20240424	120442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	15	2	0.61	138901305	55791	62.50	2475	2505	2475	3210	1730	2470	2489.67	16.97	15189	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1202	-1.30	0.94	12	0.12	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
39	20240424	110441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	20	2	0.81	108749560	43654	48.90	2475	2505	2475	3210	1730	2470	2491.17	16.97	14430	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1204	-1.30	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
40	20240424	100440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	30	2	1.21	69725495	27977	31.34	2475	2505	2475	3210	1730	2470	2492.24	16.97	14761	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1209	-1.30	0.95	12	0.06	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
41	20240424	090441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	20	2	0.81	7501790	3023	3.39	2475	2495	2475	3210	1730	2470	2481.57	16.97	-409	2533	2501	2478	2446	2423	2490	2435	242	740	500	1820	5	1	48350145	1204	-1.30	0.94	12	0.01	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.34	N	036710	500	241 억	8206880	N	N	N	N
42	20240423	160431	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-15	5	-0.60	219143410	88844	44.60	2475	2510	2455	3230	1740	2485	2464.75	17.03	-27232	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1194	-1.29	0.93	12	0.18	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2440	1.23	20240422	4190	-41.05	20231218	2380	3.78	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
43	20240423	150440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-25	5	-1.01	194236555	78740	39.53	2475	2510	2455	3230	1740	2485	2464.80	17.03	-23574	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1189	-1.28	0.93	12	0.16	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2440	0.82	20240422	4190	-41.29	20231218	2380	3.36	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
44	20240423	140441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2455	-30	5	-1.21	177009930	71729	36.01	2475	2510	2455	3230	1740	2485	2465.64	17.03	-22176	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1187	-1.28	0.93	12	0.15	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2440	0.61	20240422	4190	-41.41	20231218	2380	3.15	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
45	20240423	130438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-15	5	-0.60	138175610	55920	28.07	2475	2510	2455	3230	1740	2485	2468.66	17.03	-18922	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1194	-1.29	0.93	12	0.12	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2440	1.23	20240422	4190	-41.05	20231218	2380	3.78	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
46	20240423	120439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2475	-10	5	-0.40	134753230	54532	27.38	2475	2510	2455	3230	1740	2485	2468.75	17.03	-18906	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1197	-1.29	0.94	12	0.11	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2440	1.43	20240422	4190	-40.93	20231218	2380	3.99	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
47	20240423	110438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2455	-30	5	-1.21	123105600	49808	25.01	2475	2510	2455	3230	1740	2485	2469.10	17.03	-16233	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1187	-1.28	0.93	12	0.10	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2440	0.61	20240422	4190	-41.41	20231218	2380	3.15	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
48	20240423	100439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-15	5	-0.60	68144600	27483	13.80	2475	2510	2465	3230	1740	2485	2477.33	17.03	-3354	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1194	-1.29	0.93	12	0.06	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2440	1.23	20240422	4190	-41.05	20231218	2380	3.78	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
49	20240423	090439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	0	3	0.00	27588355	11099	5.57	2475	2510	2475	3230	1740	2485	2487.25	17.03	350	2541	2512	2476	2447	2411	2495	2430	242	745	500	1830	5	1	48350145	1202	-1.30	0.94	12	0.02	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.34	N	036710	500	241 억	8233962	N	N	N	N
50	20240422	160438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-10	5	-0.40	489515975	199108	111.72	2495	2505	2440	3240	1750	2495	2458.54	17.17	-69239	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1202	-1.30	0.94	12	0.41	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
51	20240422	150437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2465	-30	5	-1.20	431121265	175550	98.50	2495	2505	2440	3240	1750	2495	2455.83	17.17	-63499	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1192	-1.29	0.93	12	0.36	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2440	1.02	20240422	4190	-41.17	20231218	2380	3.57	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
52	20240422	140437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2455	-40	5	-1.60	307293965	124916	70.09	2495	2505	2440	3240	1750	2495	2460.00	17.17	-47946	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1187	-1.28	0.93	12	0.26	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2440	0.61	20240422	4190	-41.41	20231218	2380	3.15	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
53	20240422	130436	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2455	-40	5	-1.60	274607440	111655	62.65	2495	2505	2440	3240	1750	2495	2459.43	17.17	-42710	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1187	-1.28	0.93	12	0.23	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2440	0.61	20240422	4190	-41.41	20231218	2380	3.15	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
54	20240422	120436	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2445	-50	5	-2.00	232460185	94435	52.99	2495	2505	2440	3240	1750	2495	2461.59	17.17	-36483	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1182	-1.28	0.92	12	0.20	-1917.00	2644.00	4190	20231218	-41.65	2380	20231031	2.73	3420	-28.51	20240102	2440	0.20	20240422	4190	-41.65	20231218	2380	2.73	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
55	20240422	110436	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2450	-45	5	-1.80	165713780	67149	37.68	2495	2505	2450	3240	1750	2495	2467.85	17.17	-24193	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1185	-1.28	0.93	12	0.14	-1917.00	2644.00	4190	20231218	-41.53	2380	20231031	2.94	3420	-28.36	20240102	2450	0.00	20240422	4190	-41.53	20231218	2380	2.94	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
56	20240422	100437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-25	5	-1.00	112932985	45711	25.65	2495	2505	2455	3240	1750	2495	2470.59	17.17	-11895	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1194	-1.29	0.93	12	0.09	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2455	0.61	20240422	4190	-41.05	20231218	2380	3.78	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
57	20240422	090437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-15	5	-0.60	5222240	2100	1.18	2495	2495	2480	3240	1750	2495	2486.78	17.17	-297	2615	2555	2505	2445	2395	2530	2420	242	745	500	1840	5	1	48350145	1199	-1.29	0.94	12	0.00	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2455	1.02	20240419	4190	-40.81	20231218	2380	4.20	20231031	3.38	N	036710	500	241 억	8303202	N	N	N	N
58	20240419	160419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-70	5	-2.73	443120845	178212	169.14	2550	2565	2455	3330	1800	2565	2486.48	17.21	-19480	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1206	-1.30	0.94	12	0.37	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2455	1.63	20240419	4190	-40.45	20231218	2380	4.83	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
59	20240419	150422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-75	5	-2.92	401383820	161471	153.26	2550	2565	2455	3330	1800	2565	2485.80	17.21	-12228	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1204	-1.30	0.94	12	0.33	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2455	1.43	20240419	4190	-40.57	20231218	2380	4.62	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
60	20240419	140417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-75	5	-2.92	375544440	151088	143.40	2550	2565	2455	3330	1800	2565	2485.60	17.21	-10587	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1204	-1.30	0.94	12	0.31	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2455	1.43	20240419	4190	-40.57	20231218	2380	4.62	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
61	20240419	130420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-75	5	-2.92	343776105	138308	131.27	2550	2565	2455	3330	1800	2565	2485.58	17.21	-9353	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1204	-1.30	0.94	12	0.29	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2455	1.43	20240419	4190	-40.57	20231218	2380	4.62	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
62	20240419	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-95	5	-3.70	317387075	127643	121.15	2550	2565	2455	3330	1800	2565	2486.52	17.21	-13486	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1194	-1.29	0.93	12	0.26	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2455	0.61	20240419	4190	-41.05	20231218	2380	3.78	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
63	20240419	110421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-65	5	-2.53	141685075	56420	53.55	2550	2565	2480	3330	1800	2565	2511.26	17.21	-21590	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1209	-1.30	0.95	12	0.12	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2470	1.21	20240416	4190	-40.33	20231218	2380	5.04	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
64	20240419	100420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	-35	5	-1.36	46530750	18380	17.44	2550	2565	2510	3330	1800	2565	2531.60	17.21	-10500	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1223	-1.32	0.96	12	0.04	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2470	2.43	20240416	4190	-39.62	20231218	2380	6.30	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
65	20240419	090417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	-30	5	-1.17	4221130	1656	1.57	2550	2550	2530	3330	1800	2565	2548.99	17.21	-947	2625	2595	2540	2510	2455	2610	2525	242	765	500	1890	5	1	48350145	1226	-1.32	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2470	2.63	20240416	4190	-39.50	20231218	2380	6.51	20231031	3.38	N	036710	500	241 억	8322685	N	N	N	N
66	20240418	160416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2565	45	2	1.79	266378350	105210	98.79	2485	2570	2485	3275	1765	2520	2531.65	17.17	18602	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1240	-1.34	0.97	12	0.22	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2470	3.85	20240416	4190	-38.78	20231218	2380	7.77	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
67	20240418	150417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2565	45	2	1.79	246658710	97507	91.55	2485	2570	2485	3275	1765	2520	2529.65	17.17	20426	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1240	-1.34	0.97	12	0.20	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2470	3.85	20240416	4190	-38.78	20231218	2380	7.77	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
68	20240418	140419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	15	2	0.60	203045010	80421	75.51	2485	2550	2485	3275	1765	2520	2524.78	17.17	18530	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1226	-1.32	0.96	12	0.17	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2470	2.63	20240416	4190	-39.50	20231218	2380	6.51	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
69	20240418	130418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	20	2	0.79	155495120	61591	57.83	2485	2550	2485	3275	1765	2520	2524.64	17.17	19025	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1228	-1.32	0.96	12	0.13	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2470	2.83	20240416	4190	-39.38	20231218	2380	6.72	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
70	20240418	120417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	20	2	0.79	149923255	59393	55.77	2485	2550	2485	3275	1765	2520	2524.26	17.17	19036	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1228	-1.32	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2470	2.83	20240416	4190	-39.38	20231218	2380	6.72	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
71	20240418	110417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	10	2	0.40	115826730	45931	43.13	2485	2550	2485	3275	1765	2520	2521.76	17.17	17687	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1223	-1.32	0.96	12	0.09	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2470	2.43	20240416	4190	-39.62	20231218	2380	6.30	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
72	20240418	100418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	5	2	0.20	73289690	29104	27.33	2485	2550	2485	3275	1765	2520	2518.20	17.17	13937	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1221	-1.32	0.95	12	0.06	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2470	2.23	20240416	4190	-39.74	20231218	2380	6.09	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
73	20240418	090417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-35	5	-1.39	19201030	7714	7.24	2485	2510	2485	3275	1765	2520	2489.11	17.17	5924	2620	2570	2530	2480	2440	2595	2505	242	755	500	1860	5	1	48350145	1202	-1.30	0.94	12	0.02	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2470	0.61	20240416	4190	-40.69	20231218	2380	4.41	20231031	3.35	N	036710	500	241 억	8304083	N	N	N	N
74	20240417	160412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	10	2	0.40	264453205	104865	39.78	2490	2580	2490	3260	1760	2510	2521.85	17.21	-15572	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1218	-1.31	0.95	12	0.22	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2470	2.02	20240416	4190	-39.86	20231218	2380	5.88	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
75	20240417	150420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	5	2	0.20	215375925	85298	32.36	2490	2580	2490	3260	1760	2510	2524.98	17.21	-4336	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1216	-1.31	0.95	12	0.18	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2470	1.82	20240416	4190	-39.98	20231218	2380	5.67	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
76	20240417	140417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	15	2	0.60	190137985	75289	28.56	2490	2580	2490	3260	1760	2510	2525.44	17.21	-1179	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1221	-1.32	0.95	12	0.16	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2470	2.23	20240416	4190	-39.74	20231218	2380	6.09	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
77	20240417	130419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	20	2	0.80	149359660	59125	22.43	2490	2580	2490	3260	1760	2510	2526.17	17.21	-3923	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1223	-1.32	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2470	2.43	20240416	4190	-39.62	20231218	2380	6.30	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
78	20240417	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	20	2	0.80	141236060	55912	21.21	2490	2580	2490	3260	1760	2510	2526.04	17.21	-3970	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1223	-1.32	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2470	2.43	20240416	4190	-39.62	20231218	2380	6.30	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
79	20240417	110421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	20	2	0.80	108948200	43032	16.32	2490	2580	2490	3260	1760	2510	2531.79	17.21	-2221	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1223	-1.32	0.96	12	0.09	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2470	2.43	20240416	4190	-39.62	20231218	2380	6.30	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
80	20240417	100416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	30	2	1.20	65420805	25720	9.76	2490	2580	2490	3260	1760	2510	2543.58	17.21	1055	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1228	-1.32	0.96	12	0.05	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2470	2.83	20240416	4190	-39.38	20231218	2380	6.72	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
81	20240417	090415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	25	2	1.00	4030660	1608	0.61	2490	2555	2490	3260	1760	2510	2506.63	17.21	-229	2603	2556	2513	2466	2423	2535	2445	242	750	500	1850	5	1	48350145	1226	-1.32	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2470	2.63	20240416	4190	-39.50	20231218	2380	6.51	20231031	3.30	N	036710	500	241 억	8319655	N	N	N	N
82	20240416	160419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	-65	5	-2.52	656518685	263122	90.39	2540	2560	2470	3345	1805	2575	2495.09	17.26	-27734	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1214	-1.31	0.95	12	0.54	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2470	1.62	20240416	4190	-40.10	20231218	2380	5.46	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
83	20240416	150415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-90	5	-3.50	613651680	245998	84.51	2540	2560	2470	3345	1805	2575	2494.54	17.26	-23334	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1202	-1.30	0.94	12	0.51	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2470	0.61	20240416	4190	-40.69	20231218	2380	4.41	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
84	20240416	140415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-85	5	-3.30	486952940	195065	67.01	2540	2560	2470	3345	1805	2575	2496.36	17.26	-35530	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1204	-1.30	0.94	12	0.40	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2470	0.81	20240416	4190	-40.57	20231218	2380	4.62	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
85	20240416	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-80	5	-3.11	453676635	181687	62.41	2540	2560	2470	3345	1805	2575	2497.02	17.26	-36378	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1206	-1.30	0.94	12	0.38	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2470	1.01	20240416	4190	-40.45	20231218	2380	4.83	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
86	20240416	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-90	5	-3.50	408888675	163660	56.22	2540	2560	2470	3345	1805	2575	2498.40	17.26	-27268	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1202	-1.30	0.94	12	0.34	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2470	0.61	20240416	4190	-40.69	20231218	2380	4.41	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
87	20240416	110417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-85	5	-3.30	274167160	109353	37.57	2540	2560	2485	3345	1805	2575	2507.18	17.26	-31790	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1204	-1.30	0.94	12	0.23	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2485	0.20	20240416	4190	-40.57	20231218	2380	4.62	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
88	20240416	100411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	-35	5	-1.36	39476845	15609	5.36	2540	2560	2515	3345	1805	2575	2529.11	17.26	334	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1228	-1.32	0.96	12	0.03	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2510	1.20	20240415	4190	-39.38	20231218	2380	6.72	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
89	20240416	090412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	-15	5	-0.58	2831060	1111	0.38	2540	2560	2540	3345	1805	2575	2548.21	17.26	13	2658	2616	2563	2521	2468	2637	2542	242	770	500	1900	5	1	48350145	1238	-1.34	0.97	12	0.00	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2510	1.99	20240415	4190	-38.90	20231218	2380	7.56	20231031	3.31	N	036710	500	241 억	8347169	N	N	N	N
90	20240415	160410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2575	-45	5	-1.72	740614855	291063	109.02	2570	2605	2510	3405	1835	2620	2544.21	17.28	-7699	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1245	-1.34	0.97	12	0.60	-1917.00	2644.00	4190	20231218	-38.54	2380	20231031	8.19	3420	-24.71	20240102	2510	2.59	20240415	4190	-38.54	20231218	2380	8.19	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
91	20240415	150414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2580	-40	5	-1.53	658315700	259090	97.04	2570	2605	2510	3405	1835	2620	2540.88	17.28	-753	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1247	-1.35	0.98	12	0.54	-1917.00	2644.00	4190	20231218	-38.42	2380	20231031	8.40	3420	-24.56	20240102	2510	2.79	20240415	4190	-38.42	20231218	2380	8.40	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
92	20240415	140409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	-60	5	-2.29	561704735	221641	83.01	2570	2605	2510	3405	1835	2620	2534.30	17.28	5795	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1238	-1.34	0.97	12	0.46	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2510	1.99	20240415	4190	-38.90	20231218	2380	7.56	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
93	20240415	130408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	-65	5	-2.48	506625380	200052	74.93	2570	2605	2510	3405	1835	2620	2532.47	17.28	10042	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1235	-1.33	0.97	12	0.41	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2510	1.79	20240415	4190	-39.02	20231218	2380	7.35	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
94	20240415	120413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	-90	5	-3.44	463414330	183009	68.54	2570	2605	2510	3405	1835	2620	2532.19	17.28	10582	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1223	-1.32	0.96	12	0.38	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2510	0.80	20240415	4190	-39.62	20231218	2380	6.30	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
95	20240415	110412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	-105	5	-4.01	408341005	161163	60.36	2570	2605	2510	3405	1835	2620	2533.71	17.28	6632	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1216	-1.31	0.95	12	0.33	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2510	0.20	20240415	4190	-39.98	20231218	2380	5.67	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
96	20240415	100412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	-75	5	-2.86	225683860	88828	33.27	2570	2605	2510	3405	1835	2620	2540.68	17.28	5219	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1231	-1.33	0.96	12	0.18	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2510	1.39	20240415	4190	-39.26	20231218	2380	6.93	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
97	20240415	090413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	-90	5	-3.44	71780190	28054	10.51	2570	2605	2530	3405	1835	2620	2558.64	17.28	1035	2710	2665	2630	2585	2550	2647	2567	242	785	500	1930	5	1	48350145	1223	-1.32	0.96	12	0.06	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2525	0.20	20240318	4190	-39.62	20231218	2380	6.30	20231031	3.32	N	036710	500	241 억	8354867	N	N	N	N
98	20240412	160410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2620	-30	5	-1.13	696092775	265968	168.36	2660	2675	2595	3445	1855	2650	2617.20	17.23	26370	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1267	-1.37	0.99	12	0.55	-1917.00	2644.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2525	3.76	20240318	4190	-37.47	20231218	2380	10.08	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
99	20240412	150410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2610	-40	5	-1.51	459722775	175224	110.92	2660	2675	2605	3445	1855	2650	2623.63	17.23	26308	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1262	-1.36	0.99	12	0.36	-1917.00	2644.00	4190	20231218	-37.71	2380	20231031	9.66	3420	-23.68	20240102	2525	3.37	20240318	4190	-37.71	20231218	2380	9.66	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
100	20240412	140410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2620	-30	5	-1.13	374095625	142396	90.14	2660	2675	2605	3445	1855	2650	2627.15	17.23	24606	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1267	-1.37	0.99	12	0.29	-1917.00	2644.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2525	3.76	20240318	4190	-37.47	20231218	2380	10.08	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
101	20240412	130408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2625	-25	5	-0.94	348113370	132467	83.85	2660	2675	2605	3445	1855	2650	2627.93	17.23	25419	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1269	-1.37	0.99	12	0.27	-1917.00	2644.00	4190	20231218	-37.35	2380	20231031	10.29	3420	-23.25	20240102	2525	3.96	20240318	4190	-37.35	20231218	2380	10.29	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
102	20240412	120410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2635	-15	5	-0.57	316023100	120196	76.08	2660	2675	2605	3445	1855	2650	2629.23	17.23	25071	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1274	-1.37	1.00	12	0.25	-1917.00	2644.00	4190	20231218	-37.11	2380	20231031	10.71	3420	-22.95	20240102	2525	4.36	20240318	4190	-37.11	20231218	2380	10.71	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
103	20240412	110407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2655	5	2	0.19	220700855	83872	53.09	2660	2675	2610	3445	1855	2650	2631.40	17.23	23552	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1284	-1.38	1.00	12	0.17	-1917.00	2644.00	4190	20231218	-36.63	2380	20231031	11.55	3420	-22.37	20240102	2525	5.15	20240318	4190	-36.63	20231218	2380	11.55	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
104	20240412	100408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2640	-10	5	-0.38	163246005	62117	39.32	2660	2675	2610	3445	1855	2650	2628.04	17.23	22354	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1276	-1.38	1.00	12	0.13	-1917.00	2644.00	4190	20231218	-36.99	2380	20231031	10.92	3420	-22.81	20240102	2525	4.55	20240318	4190	-36.99	20231218	2380	10.92	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
105	20240412	090408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2650	0	3	0.00	13955620	5252	3.32	2660	2675	2650	3445	1855	2650	2657.20	17.23	-2046	2703	2676	2628	2601	2553	2690	2615	242	795	500	1960	5	1	48350145	1281	-1.38	1.00	12	0.01	-1917.00	2644.00	4190	20231218	-36.75	2380	20231031	11.34	3420	-22.51	20240102	2525	4.95	20240318	4190	-36.75	20231218	2380	11.34	20231031	3.39	N	036710	500	241 억	8328498	N	N	N	N
106	20240411	160405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2650	-15	5	-0.56	410463215	156471	35.07	2610	2655	2580	3460	1870	2665	2623.22	17.26	-16164	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1281	-1.38	1.00	12	0.32	-1917.00	2644.00	4190	20231218	-36.75	2380	20231031	11.34	3420	-22.51	20240102	2525	4.95	20240318	4190	-36.75	20231218	2380	11.34	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
107	20240411	150411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2650	-15	5	-0.56	341799185	130487	29.25	2610	2655	2580	3460	1870	2665	2619.41	17.26	-16625	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1281	-1.38	1.00	12	0.27	-1917.00	2644.00	4190	20231218	-36.75	2380	20231031	11.34	3420	-22.51	20240102	2525	4.95	20240318	4190	-36.75	20231218	2380	11.34	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
108	20240411	140410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2645	-20	5	-0.75	292613060	111863	25.07	2610	2655	2580	3460	1870	2665	2615.82	17.26	-3809	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1279	-1.38	1.00	12	0.23	-1917.00	2644.00	4190	20231218	-36.87	2380	20231031	11.13	3420	-22.66	20240102	2525	4.75	20240318	4190	-36.87	20231218	2380	11.13	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
109	20240411	130402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2640	-25	5	-0.94	280260890	107176	24.02	2610	2655	2580	3460	1870	2665	2614.96	17.26	-3865	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1276	-1.38	1.00	12	0.22	-1917.00	2644.00	4190	20231218	-36.99	2380	20231031	10.92	3420	-22.81	20240102	2525	4.55	20240318	4190	-36.99	20231218	2380	10.92	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
110	20240411	120408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2640	-25	5	-0.94	261397580	100012	22.42	2610	2655	2580	3460	1870	2665	2613.66	17.26	-1526	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1276	-1.38	1.00	12	0.21	-1917.00	2644.00	4190	20231218	-36.99	2380	20231031	10.92	3420	-22.81	20240102	2525	4.55	20240318	4190	-36.99	20231218	2380	10.92	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
111	20240411	110405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2635	-30	5	-1.13	231587125	88721	19.89	2610	2655	2580	3460	1870	2665	2610.29	17.26	2357	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1274	-1.37	1.00	12	0.18	-1917.00	2644.00	4190	20231218	-37.11	2380	20231031	10.71	3420	-22.95	20240102	2525	4.36	20240318	4190	-37.11	20231218	2380	10.71	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
112	20240411	100408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2620	-45	5	-1.69	157468970	60513	13.56	2610	2655	2580	3460	1870	2665	2602.23	17.26	-1990	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1267	-1.37	0.99	12	0.13	-1917.00	2644.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2525	3.76	20240318	4190	-37.47	20231218	2380	10.08	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
113	20240411	090407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2635	-30	5	-1.13	22617885	8637	1.94	2610	2655	2610	3460	1870	2665	2618.72	17.26	5202	2751	2707	2666	2622	2581	2707	2622	242	795	500	1970	5	1	48350145	1274	-1.37	1.00	12	0.02	-1917.00	2644.00	4190	20231218	-37.11	2380	20231031	10.71	3420	-22.95	20240102	2525	4.36	20240318	4190	-37.11	20231218	2380	10.71	20231031	3.38	N	036710	500	241 억	8344665	N	N	N	N
114	20240409	160401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2665	-45	5	-1.66	1178154350	443752	86.04	2665	2710	2625	3520	1900	2710	2654.98	17.23	15202	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1289	-1.39	1.01	12	0.92	-1917.00	2644.00	4190	20231218	-36.40	2380	20231031	11.97	3420	-22.08	20240102	2525	5.54	20240318	4190	-36.40	20231218	2380	11.97	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
115	20240409	150403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2650	-60	5	-2.21	1097811330	413523	80.18	2665	2710	2625	3520	1900	2710	2654.78	17.23	19625	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1281	-1.38	1.00	12	0.86	-1917.00	2644.00	4190	20231218	-36.75	2380	20231031	11.34	3420	-22.51	20240102	2525	4.95	20240318	4190	-36.75	20231218	2380	11.34	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
116	20240409	140406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2660	-50	5	-1.85	928382260	349477	67.76	2665	2710	2625	3520	1900	2710	2656.49	17.23	13716	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1286	-1.39	1.01	12	0.72	-1917.00	2644.00	4190	20231218	-36.52	2380	20231031	11.76	3420	-22.22	20240102	2525	5.35	20240318	4190	-36.52	20231218	2380	11.76	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
117	20240409	130402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2660	-50	5	-1.85	883260545	332460	64.46	2665	2710	2625	3520	1900	2710	2656.74	17.23	14818	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1286	-1.39	1.01	12	0.69	-1917.00	2644.00	4190	20231218	-36.52	2380	20231031	11.76	3420	-22.22	20240102	2525	5.35	20240318	4190	-36.52	20231218	2380	11.76	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
118	20240409	120404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2650	-60	5	-2.21	748490555	281442	54.57	2665	2710	2625	3520	1900	2710	2659.48	17.23	11343	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1281	-1.38	1.00	12	0.58	-1917.00	2644.00	4190	20231218	-36.75	2380	20231031	11.34	3420	-22.51	20240102	2525	4.95	20240318	4190	-36.75	20231218	2380	11.34	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
119	20240409	110403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2660	-50	5	-1.85	601542960	225731	43.77	2665	2710	2625	3520	1900	2710	2664.87	17.23	9595	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1286	-1.39	1.01	12	0.47	-1917.00	2644.00	4190	20231218	-36.52	2380	20231031	11.76	3420	-22.22	20240102	2525	5.35	20240318	4190	-36.52	20231218	2380	11.76	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
120	20240409	100400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2680	-30	5	-1.11	250757650	93438	18.12	2665	2710	2665	3520	1900	2710	2683.68	17.23	5193	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1296	-1.40	1.01	12	0.19	-1917.00	2644.00	4190	20231218	-36.04	2380	20231031	12.61	3420	-21.64	20240102	2525	6.14	20240318	4190	-36.04	20231218	2380	12.61	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
121	20240409	090407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2690	-20	5	-0.74	55188815	20598	3.99	2665	2695	2665	3520	1900	2710	2679.33	17.23	-2082	3003	2856	2763	2616	2523	2810	2570	242	810	500	2000	5	1	48350145	1301	-1.40	1.02	12	0.04	-1917.00	2644.00	4190	20231218	-35.80	2380	20231031	13.03	3420	-21.35	20240102	2525	6.53	20240318	4190	-35.80	20231218	2380	13.03	20231031	3.49	N	036710	500	241 억	8328703	N	N	N	N
122	20240408	160357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2710	-140	5	-4.91	1395179080	509386	83.40	2850	2910	2670	3705	1995	2850	2738.95	17.33	-56713	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1310	-1.41	1.02	12	1.05	-1917.00	2644.00	4190	20231218	-35.32	2380	20231031	13.87	3420	-20.76	20240102	2525	7.33	20240318	4190	-35.32	20231218	2380	13.87	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
123	20240408	150402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2705	-145	5	-5.09	1291209545	470942	77.11	2850	2910	2670	3705	1995	2850	2741.76	17.33	-52779	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1308	-1.41	1.02	12	0.97	-1917.00	2644.00	4190	20231218	-35.44	2380	20231031	13.66	3420	-20.91	20240102	2525	7.13	20240318	4190	-35.44	20231218	2380	13.66	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
124	20240408	140404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2690	-160	5	-5.61	1131937035	411811	67.42	2850	2910	2670	3705	1995	2850	2748.68	17.33	-52122	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1301	-1.40	1.02	12	0.85	-1917.00	2644.00	4190	20231218	-35.80	2380	20231031	13.03	3420	-21.35	20240102	2525	6.53	20240318	4190	-35.80	20231218	2380	13.03	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
125	20240408	130401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2725	-125	5	-4.39	913638635	330571	54.12	2850	2910	2690	3705	1995	2850	2763.82	17.33	-46274	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1318	-1.42	1.03	12	0.68	-1917.00	2644.00	4190	20231218	-34.96	2380	20231031	14.50	3420	-20.32	20240102	2525	7.92	20240318	4190	-34.96	20231218	2380	14.50	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
126	20240408	120403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2730	-120	5	-4.21	687750115	247089	40.45	2850	2910	2710	3705	1995	2850	2783.41	17.33	-42924	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1320	-1.42	1.03	12	0.51	-1917.00	2644.00	4190	20231218	-34.84	2380	20231031	14.71	3420	-20.18	20240102	2525	8.12	20240318	4190	-34.84	20231218	2380	14.71	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
127	20240408	110404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2755	-95	5	-3.33	542965375	194033	31.77	2850	2910	2740	3705	1995	2850	2798.31	17.33	-42114	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1332	-1.44	1.04	12	0.40	-1917.00	2644.00	4190	20231218	-34.25	2380	20231031	15.76	3420	-19.44	20240102	2525	9.11	20240318	4190	-34.25	20231218	2380	15.76	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
128	20240408	100359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2780	-70	5	-2.46	412084000	146592	24.00	2850	2910	2755	3705	1995	2850	2811.09	17.33	-29207	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1344	-1.45	1.05	12	0.30	-1917.00	2644.00	4190	20231218	-33.65	2380	20231031	16.81	3420	-18.71	20240102	2525	10.10	20240318	4190	-33.65	20231218	2380	16.81	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
129	20240408	090403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2840	-10	5	-0.35	20724505	7290	1.19	2850	2850	2830	3705	1995	2850	2842.87	17.33	-1293	2950	2900	2845	2795	2740	2925	2820	242	855	500	2100	5	1	48350145	1373	-1.48	1.07	12	0.02	-1917.00	2644.00	4190	20231218	-32.22	2380	20231031	19.33	3420	-16.96	20240102	2525	12.48	20240318	4190	-32.22	20231218	2380	19.33	20231031	3.32	N	036710	500	241 억	8380617	N	N	N	N
130	20240405	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2850	-65	5	-2.23	1718208030	606604	55.74	2830	2895	2790	3785	2045	2915	2832.48	17.28	30327	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1378	-1.49	1.08	12	1.25	-1917.00	2644.00	4190	20231218	-31.98	2380	20231031	19.75	3420	-16.67	20240102	2525	12.87	20240318	4190	-31.98	20231218	2380	19.75	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
131	20240405	150401	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2850	-65	5	-2.23	1605498410	567118	52.12	2830	2895	2790	3785	2045	2915	2830.96	17.28	30098	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1378	-1.49	1.08	12	1.17	-1917.00	2644.00	4190	20231218	-31.98	2380	20231031	19.75	3420	-16.67	20240102	2525	12.87	20240318	4190	-31.98	20231218	2380	19.75	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
132	20240405	140359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2815	-100	5	-3.43	1402607290	495612	45.54	2830	2895	2790	3785	2045	2915	2830.03	17.28	21206	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1361	-1.47	1.06	12	1.03	-1917.00	2644.00	4190	20231218	-32.82	2380	20231031	18.28	3420	-17.69	20240102	2525	11.49	20240318	4190	-32.82	20231218	2380	18.28	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
133	20240405	130359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2810	-105	5	-3.60	1277731865	451095	41.45	2830	2895	2790	3785	2045	2915	2832.49	17.28	18998	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1359	-1.47	1.06	12	0.93	-1917.00	2644.00	4190	20231218	-32.94	2380	20231031	18.07	3420	-17.84	20240102	2525	11.29	20240318	4190	-32.94	20231218	2380	18.07	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
134	20240405	120400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2790	-125	5	-4.29	1185202030	418092	38.42	2830	2895	2790	3785	2045	2915	2834.76	17.28	17503	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1349	-1.46	1.06	12	0.86	-1917.00	2644.00	4190	20231218	-33.41	2380	20231031	17.23	3420	-18.42	20240102	2525	10.50	20240318	4190	-33.41	20231218	2380	17.23	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
135	20240405	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2830	-85	5	-2.92	804964230	282563	25.97	2830	2895	2820	3785	2045	2915	2848.77	17.28	35436	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1368	-1.48	1.07	12	0.58	-1917.00	2644.00	4190	20231218	-32.46	2380	20231031	18.91	3420	-17.25	20240102	2525	12.08	20240318	4190	-32.46	20231218	2380	18.91	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
136	20240405	100333	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	-30	5	-1.03	450748285	158135	14.53	2830	2885	2820	3785	2045	2915	2850.35	17.28	36666	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1395	-1.50	1.09	12	0.33	-1917.00	2644.00	4190	20231218	-31.15	2380	20231031	21.22	3420	-15.64	20240102	2525	14.26	20240318	4190	-31.15	20231218	2380	21.22	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
137	20240405	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2850	-65	5	-2.23	53743540	18967	1.74	2830	2855	2825	3785	2045	2915	2833.02	17.28	5838	3058	2986	2923	2851	2788	2955	2820	242	870	500	2150	5	1	48350145	1378	-1.49	1.08	12	0.04	-1917.00	2644.00	4190	20231218	-31.98	2380	20231031	19.75	3420	-16.67	20240102	2525	12.87	20240318	4190	-31.98	20231218	2380	19.75	20231031	3.42	N	036710	500	241 억	8356631	N	N	N	N
138	20240404	160356	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	0	3	0.00	3075024755	1054193	62.98	2990	2995	2860	3785	2045	2915	2916.97	17.58	-172514	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1409	-1.52	1.10	12	2.18	-1917.00	2644.00	4190	20231218	-30.43	2380	20231031	22.48	3420	-14.77	20240102	2525	15.45	20240318	4190	-30.43	20231218	2380	22.48	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
139	20240404	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2880	-35	5	-1.20	2809844065	962485	57.50	2990	2995	2860	3785	2045	2915	2919.36	17.58	-183956	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1392	-1.50	1.09	12	1.99	-1917.00	2644.00	4190	20231218	-31.26	2380	20231031	21.01	3420	-15.79	20240102	2525	14.06	20240318	4190	-31.26	20231218	2380	21.01	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
140	20240404	140357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	-30	5	-1.03	2610641690	893565	53.38	2990	2995	2860	3785	2045	2915	2921.60	17.58	-164512	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1395	-1.50	1.09	12	1.85	-1917.00	2644.00	4190	20231218	-31.15	2380	20231031	21.22	3420	-15.64	20240102	2525	14.26	20240318	4190	-31.15	20231218	2380	21.22	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
141	20240404	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2875	-40	5	-1.37	2457892695	840443	50.21	2990	2995	2865	3785	2045	2915	2924.52	17.58	-166687	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1390	-1.50	1.09	12	1.74	-1917.00	2644.00	4190	20231218	-31.38	2380	20231031	20.80	3420	-15.94	20240102	2525	13.86	20240318	4190	-31.38	20231218	2380	20.80	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
142	20240404	120354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2920	5	2	0.17	2214796045	756549	45.20	2990	2995	2865	3785	2045	2915	2927.50	17.58	-140452	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1412	-1.52	1.10	12	1.56	-1917.00	2644.00	4190	20231218	-30.31	2380	20231031	22.69	3420	-14.62	20240102	2525	15.64	20240318	4190	-30.31	20231218	2380	22.69	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
143	20240404	110354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	10	2	0.34	2101299880	717705	42.88	2990	2995	2865	3785	2045	2915	2927.80	17.58	-142727	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1414	-1.53	1.11	12	1.48	-1917.00	2644.00	4190	20231218	-30.19	2380	20231031	22.90	3420	-14.47	20240102	2525	15.84	20240318	4190	-30.19	20231218	2380	22.90	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
144	20240404	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2940	25	2	0.86	1814577780	619327	37.00	2990	2995	2865	3785	2045	2915	2929.92	17.58	-140901	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1421	-1.53	1.11	12	1.28	-1917.00	2644.00	4190	20231218	-29.83	2380	20231031	23.53	3420	-14.04	20240102	2525	16.44	20240318	4190	-29.83	20231218	2380	23.53	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
145	20240404	090355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	10	2	0.34	644794425	217568	13.00	2990	2995	2925	3785	2045	2915	2963.65	17.58	-76399	3051	2982	2891	2822	2731	2937	2777	242	870	500	2150	5	1	48350145	1414	-1.53	1.11	12	0.45	-1917.00	2644.00	4190	20231218	-30.19	2380	20231031	22.90	3420	-14.47	20240102	2525	15.84	20240318	4190	-30.19	20231218	2380	22.90	20231031	2.96	N	036710	500	241 억	8501726	N	N	N	N
146	20240403	160355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	-90	5	-3.00	3173863195	1103018	9.29	2920	2960	2800	3905	2105	3005	2876.81	17.25	166240	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1409	-1.52	1.10	12	2.28	-1917.00	2644.00	4190	20231218	-30.43	2380	20231031	22.48	3420	-14.77	20240102	2525	15.45	20240318	4190	-30.43	20231218	2380	22.48	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
147	20240403	150353	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	-115	5	-3.83	2818076045	980181	8.26	2920	2960	2800	3905	2105	3005	2874.92	17.25	175505	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1397	-1.51	1.09	12	2.03	-1917.00	2644.00	4190	20231218	-31.03	2380	20231031	21.43	3420	-15.50	20240102	2525	14.46	20240318	4190	-31.03	20231218	2380	21.43	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
148	20240403	140352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2865	-140	5	-4.66	2416806390	841171	7.08	2920	2960	2800	3905	2105	3005	2872.98	17.25	162425	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1385	-1.49	1.08	12	1.74	-1917.00	2644.00	4190	20231218	-31.62	2380	20231031	20.38	3420	-16.23	20240102	2525	13.47	20240318	4190	-31.62	20231218	2380	20.38	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
149	20240403	130352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2865	-140	5	-4.66	2238559080	779136	6.56	2920	2960	2800	3905	2105	3005	2872.95	17.25	146341	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1385	-1.49	1.08	12	1.61	-1917.00	2644.00	4190	20231218	-31.62	2380	20231031	20.38	3420	-16.23	20240102	2525	13.47	20240318	4190	-31.62	20231218	2380	20.38	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
150	20240403	120353	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2870	-135	5	-4.49	2109926645	734251	6.18	2920	2960	2800	3905	2105	3005	2873.39	17.25	126055	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1388	-1.50	1.09	12	1.52	-1917.00	2644.00	4190	20231218	-31.50	2380	20231031	20.59	3420	-16.08	20240102	2525	13.66	20240318	4190	-31.50	20231218	2380	20.59	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
151	20240403	110353	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2865	-140	5	-4.66	1919715430	667573	5.62	2920	2960	2800	3905	2105	3005	2875.46	17.25	134914	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1385	-1.49	1.08	12	1.38	-1917.00	2644.00	4190	20231218	-31.62	2380	20231031	20.38	3420	-16.23	20240102	2525	13.47	20240318	4190	-31.62	20231218	2380	20.38	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
152	20240403	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2855	-150	5	-4.99	1693818895	589041	4.96	2920	2960	2800	3905	2105	3005	2875.32	17.25	125835	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1380	-1.49	1.08	12	1.22	-1917.00	2644.00	4190	20231218	-31.86	2380	20231031	19.96	3420	-16.52	20240102	2525	13.07	20240318	4190	-31.86	20231218	2380	19.96	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
153	20240403	090354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-105	5	-3.49	621183365	213674	1.80	2920	2960	2865	3905	2105	3005	2906.68	17.25	49062	3728	3366	3038	2676	2348	3547	2857	242	900	500	2220	5	1	48350145	1402	-1.51	1.10	12	0.44	-1917.00	2644.00	4190	20231218	-30.79	2380	20231031	21.85	3420	-15.20	20240102	2525	14.85	20240318	4190	-30.79	20231218	2380	21.85	20231031	2.98	N	036710	500	241 억	8338781	N	N	N	N
154	20240402	160345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3005	250	2	9.07	36563074410	11781611	6617.84	2765	3400	2710	3580	1930	2755	3103.53	17.94	-312035	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1453	-1.57	1.14	12	24.37	-1917.00	2644.00	4190	20231218	-28.28	2380	20231031	26.26	3420	-12.13	20240102	2525	19.01	20240318	4190	-28.28	20231218	2380	26.26	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
155	20240402	150352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	180	2	6.53	35250623890	11341153	6370.43	2765	3400	2710	3580	1930	2755	3108.21	17.94	-292758	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1419	-1.53	1.11	12	23.46	-1917.00	2644.00	4190	20231218	-29.95	2380	20231031	23.32	3420	-14.18	20240102	2525	16.24	20240318	4190	-29.95	20231218	2380	23.32	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
156	20240402	140353	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2870	115	2	4.17	27623437340	8812579	4950.11	2765	3400	2710	3580	1930	2755	3134.55	17.94	-349765	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1388	-1.50	1.09	12	18.23	-1917.00	2644.00	4190	20231218	-31.50	2380	20231031	20.59	3420	-16.08	20240102	2525	13.66	20240318	4190	-31.50	20231218	2380	20.59	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
157	20240402	130347	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2770	15	2	0.54	464718855	167611	94.15	2765	2810	2710	3580	1930	2755	2772.61	17.94	25980	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1339	-1.44	1.05	12	0.35	-1917.00	2644.00	4190	20231218	-33.89	2380	20231031	16.39	3420	-19.01	20240102	2525	9.70	20240318	4190	-33.89	20231218	2380	16.39	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
158	20240402	120347	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2785	30	2	1.09	395957610	142822	80.22	2765	2810	2710	3580	1930	2755	2772.39	17.94	30574	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1347	-1.45	1.05	12	0.30	-1917.00	2644.00	4190	20231218	-33.53	2380	20231031	17.02	3420	-18.57	20240102	2525	10.30	20240318	4190	-33.53	20231218	2380	17.02	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
159	20240402	110349	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	25	2	0.91	262784240	95182	53.46	2765	2795	2710	3580	1930	2755	2760.86	17.94	19426	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1344	-1.45	1.05	12	0.20	-1917.00	2644.00	4190	20231218	-33.65	2380	20231031	16.81	3420	-18.71	20240102	2525	10.10	20240318	4190	-33.65	20231218	2380	16.81	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
160	20240402	100348	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2750	-5	5	-0.18	163989520	59557	33.45	2765	2795	2710	3580	1930	2755	2753.49	17.94	14345	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1330	-1.43	1.04	12	0.12	-1917.00	2644.00	4190	20231218	-34.37	2380	20231031	15.55	3420	-19.59	20240102	2525	8.91	20240318	4190	-34.37	20231218	2380	15.55	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
161	20240402	090347	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2795	40	2	1.45	41178420	14837	8.33	2765	2795	2760	3580	1930	2755	2775.42	17.94	8165	2801	2777	2741	2717	2681	2790	2730	242	825	500	2030	5	1	48350145	1351	-1.46	1.06	12	0.03	-1917.00	2644.00	4190	20231218	-33.29	2380	20231031	17.44	3420	-18.27	20240102	2525	10.69	20240318	4190	-33.29	20231218	2380	17.44	20231031	3.00	N	036710	500	241 억	8672626	N	N	N	N
162	20240401	160346	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2755	25	2	0.92	488658945	177785	123.78	2720	2765	2705	3545	1915	2730	2748.59	17.91	12995	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1332	-1.44	1.04	12	0.37	-1917.00	2644.00	4190	20231218	-34.25	2380	20231031	15.76	3420	-19.44	20240102	2525	9.11	20240318	4190	-34.25	20231218	2380	15.76	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N
163	20240401	150347	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2765	35	2	1.28	469136060	170700	118.85	2720	2765	2705	3545	1915	2730	2748.31	17.91	13010	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1337	-1.44	1.05	12	0.35	-1917.00	2644.00	4190	20231218	-34.01	2380	20231031	16.18	3420	-19.15	20240102	2525	9.50	20240318	4190	-34.01	20231218	2380	16.18	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N
164	20240401	140346	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2750	20	2	0.73	396831375	144486	100.59	2720	2755	2705	3545	1915	2730	2746.50	17.91	10577	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1330	-1.43	1.04	12	0.30	-1917.00	2644.00	4190	20231218	-34.37	2380	20231031	15.55	3420	-19.59	20240102	2525	8.91	20240318	4190	-34.37	20231218	2380	15.55	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N
165	20240401	130346	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2750	20	2	0.73	314452110	114503	79.72	2720	2755	2705	3545	1915	2730	2746.23	17.91	5866	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1330	-1.43	1.04	12	0.24	-1917.00	2644.00	4190	20231218	-34.37	2380	20231031	15.55	3420	-19.59	20240102	2525	8.91	20240318	4190	-34.37	20231218	2380	15.55	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N
166	20240401	120349	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2740	10	2	0.37	267526095	97419	67.83	2720	2755	2705	3545	1915	2730	2746.14	17.91	6049	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1325	-1.43	1.04	12	0.20	-1917.00	2644.00	4190	20231218	-34.61	2380	20231031	15.13	3420	-19.88	20240102	2525	8.51	20240318	4190	-34.61	20231218	2380	15.13	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N
167	20240401	110347	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2750	20	2	0.73	229440210	83543	58.16	2720	2755	2705	3545	1915	2730	2746.37	17.91	10232	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1330	-1.43	1.04	12	0.17	-1917.00	2644.00	4190	20231218	-34.37	2380	20231031	15.55	3420	-19.59	20240102	2525	8.91	20240318	4190	-34.37	20231218	2380	15.55	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N
168	20240401	100345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2745	15	2	0.55	127020765	46280	32.22	2720	2755	2705	3545	1915	2730	2744.61	17.91	14616	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1327	-1.43	1.04	12	0.10	-1917.00	2644.00	4190	20231218	-34.49	2380	20231031	15.34	3420	-19.74	20240102	2525	8.71	20240318	4190	-34.49	20231218	2380	15.34	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N
169	20240401	090345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2720	-10	5	-0.37	4898105	1801	1.25	2720	2725	2705	3545	1915	2730	2719.66	17.91	-266	2796	2762	2711	2677	2626	2780	2695	242	815	500	2020	5	1	48350145	1315	-1.42	1.03	12	0.00	-1917.00	2644.00	4190	20231218	-35.08	2380	20231031	14.29	3420	-20.47	20240102	2525	7.72	20240318	4190	-35.08	20231218	2380	14.29	20231031	3.01	N	036710	500	241 억	8659594	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History