KissMeData/052020/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	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	marketWarningCode	shortOverheated
2	20240430	160535	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6570	-170	5	-2.52	8888935330	1288767	85.92	7100	7350	6490	8760	4720	6740	6897.72	7.72	-34189	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3068	-12.44	8.63	12	2.76	-528.00	761.00	21050	20230531	-68.79	4350	20240417	51.03	12700	-48.27	20240103	4350	51.03	20240417	21050	-68.79	20230531	4350	51.03	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
3	20240430	150544	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6900	160	2	2.37	8093463060	1169667	77.98	7100	7350	6600	8760	4720	6740	6919.46	7.72	-41240	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3222	-13.07	9.07	12	2.50	-528.00	761.00	21050	20230531	-67.22	4350	20240417	58.62	12700	-45.67	20240103	4350	58.62	20240417	21050	-67.22	20230531	4350	58.62	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
4	20240430	140545	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6810	70	2	1.04	7388780630	1067141	71.14	7100	7350	6600	8760	4720	6740	6923.90	7.72	-42958	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3180	-12.90	8.95	12	2.29	-528.00	761.00	21050	20230531	-67.65	4350	20240417	56.55	12700	-46.38	20240103	4350	56.55	20240417	21050	-67.65	20230531	4350	56.55	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
5	20240430	130544	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6690	-50	5	-0.74	7168468720	1034509	68.97	7100	7350	6600	8760	4720	6740	6929.34	7.72	-39832	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3124	-12.67	8.79	12	2.22	-528.00	761.00	21050	20230531	-68.22	4350	20240417	53.79	12700	-47.32	20240103	4350	53.79	20240417	21050	-68.22	20230531	4350	53.79	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
6	20240430	120545	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6740	0	3	0.00	6898015010	994336	66.29	7100	7350	6600	8760	4720	6740	6937.31	7.72	-32082	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3147	-12.77	8.86	12	2.13	-528.00	761.00	21050	20230531	-67.98	4350	20240417	54.94	12700	-46.93	20240103	4350	54.94	20240417	21050	-67.98	20230531	4350	54.94	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
7	20240430	110543	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6740	0	3	0.00	6530317560	940456	62.70	7100	7350	6600	8760	4720	6740	6943.78	7.72	-35005	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3147	-12.77	8.86	12	2.01	-528.00	761.00	21050	20230531	-67.98	4350	20240417	54.94	12700	-46.93	20240103	4350	54.94	20240417	21050	-67.98	20230531	4350	54.94	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
8	20240430	100542	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6840	100	2	1.48	5877932670	843866	56.26	7100	7350	6600	8760	4720	6740	6965.48	7.72	-38693	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3194	-12.95	8.99	12	1.81	-528.00	761.00	21050	20230531	-67.51	4350	20240417	57.24	12700	-46.14	20240103	4350	57.24	20240417	21050	-67.51	20230531	4350	57.24	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
9	20240430	090552	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6920	180	2	2.67	2930529790	412670	27.51	7100	7350	6780	8760	4720	6740	7101.39	7.72	-47162	7773	7256	6223	5706	4673	7515	5965	233	2020	500	10	1	46694249	3231	-13.11	9.09	12	0.88	-528.00	761.00	21050	20230531	-67.13	4350	20240417	59.08	12700	-45.51	20240103	4350	59.08	20240417	21050	-67.13	20230531	4350	59.08	20240417	0.04	N	052020	500	233 억	3603851	N	N	N	00	N
10	20240429	160532	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6740	1550	1	29.87	9182426390	1497339	892.49	5400	6740	5190	6740	3640	5190	6132.09	7.84	-62639	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	3147	-12.77	8.86	12	3.21	-528.00	761.00	21050	20230531	-67.98	4350	20240417	54.94	12700	-46.93	20240103	4350	54.94	20240417	21050	-67.98	20230531	4350	54.94	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
11	20240429	150543	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	6470	1280	2	24.66	7002119700	1172353	698.78	5400	6590	5190	6740	3640	5190	5972.71	7.84	-61119	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	3021	-12.25	8.50	12	2.51	-528.00	761.00	21050	20230531	-69.26	4350	20240417	48.74	12700	-49.06	20240103	4350	48.74	20240417	21050	-69.26	20230531	4350	48.74	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
12	20240429	140523	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5700	510	2	9.83	1970165260	354755	211.45	5400	5840	5190	6740	3640	5190	5553.59	7.84	21246	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	2662	-10.80	7.49	12	0.76	-528.00	761.00	21050	20230531	-72.92	4350	20240417	31.03	12700	-55.12	20240103	4350	31.03	20240417	21050	-72.92	20230531	4350	31.03	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
13	20240429	130543	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5670	480	2	9.25	1815915770	327655	195.30	5400	5840	5190	6740	3640	5190	5542.16	7.84	14923	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	2648	-10.74	7.45	12	0.70	-528.00	761.00	21050	20230531	-73.06	4350	20240417	30.34	12700	-55.35	20240103	4350	30.34	20240417	21050	-73.06	20230531	4350	30.34	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
14	20240429	120542	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5700	510	2	9.83	1547940080	280727	167.33	5400	5840	5190	6740	3640	5190	5514.04	7.84	15264	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	2662	-10.80	7.49	12	0.60	-528.00	761.00	21050	20230531	-72.92	4350	20240417	31.03	12700	-55.12	20240103	4350	31.03	20240417	21050	-72.92	20230531	4350	31.03	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
15	20240429	110529	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5460	270	2	5.20	814788550	151758	90.46	5400	5540	5190	6740	3640	5190	5369.00	7.84	16067	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	2550	-10.34	7.17	12	0.33	-528.00	761.00	21050	20230531	-74.06	4350	20240417	25.52	12700	-57.01	20240103	4350	25.52	20240417	21050	-74.06	20230531	4350	25.52	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
16	20240429	100542	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	50	2	0.96	263916800	50140	29.89	5400	5440	5190	6740	3640	5190	5263.60	7.84	-11270	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	2447	-9.92	6.89	12	0.11	-528.00	761.00	21050	20230531	-75.11	4350	20240417	20.46	12700	-58.74	20240103	4350	20.46	20240417	21050	-75.11	20230531	4350	20.46	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
17	20240429	090542	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	50	2	0.96	74144940	13990	8.34	5400	5440	5240	6740	3640	5190	5299.85	7.84	-3763	5490	5340	5180	5030	4870	5415	5105	233	1550	500	10	1	46694249	2447	-9.92	6.89	12	0.03	-528.00	761.00	21050	20230531	-75.11	4350	20240417	20.46	12700	-58.74	20240103	4350	20.46	20240417	21050	-75.11	20230531	4350	20.46	20240417	0.04	N	052020	500	233 억	3661365	N	N	N	00	N
18	20240426	160540	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	150	2	2.98	864582580	167240	64.33	5050	5330	5020	6550	3530	5040	5169.71	7.89	-28987	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2423	-9.83	6.82	12	0.36	-528.00	761.00	21050	20230531	-75.34	4350	20240417	19.31	12700	-59.13	20240103	4350	19.31	20240417	21050	-75.34	20230531	4350	19.31	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
19	20240426	150541	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	90	2	1.79	780831010	151051	58.10	5050	5330	5020	6550	3530	5040	5169.32	7.89	-25695	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2395	-9.72	6.74	12	0.32	-528.00	761.00	21050	20230531	-75.63	4350	20240417	17.93	12700	-59.61	20240103	4350	17.93	20240417	21050	-75.63	20230531	4350	17.93	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
20	20240426	140538	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	0	3	0.00	653833260	126346	48.60	5050	5330	5020	6550	3530	5040	5174.94	7.89	-19993	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2353	-9.55	6.62	12	0.27	-528.00	761.00	21050	20230531	-76.06	4350	20240417	15.86	12700	-60.31	20240103	4350	15.86	20240417	21050	-76.06	20230531	4350	15.86	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
21	20240426	130538	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	110	2	2.18	580143050	111869	43.03	5050	5330	5040	6550	3530	5040	5185.91	7.89	-16199	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2405	-9.75	6.77	12	0.24	-528.00	761.00	21050	20230531	-75.53	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	21050	-75.53	20230531	4350	18.39	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
22	20240426	120539	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	80	2	1.59	482211310	92618	35.63	5050	5330	5050	6550	3530	5040	5206.45	7.89	-8299	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2391	-9.70	6.73	12	0.20	-528.00	761.00	21050	20230531	-75.68	4350	20240417	17.70	12700	-59.69	20240103	4350	17.70	20240417	21050	-75.68	20230531	4350	17.70	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
23	20240426	110538	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	110	2	2.18	407680610	78226	30.09	5050	5330	5050	6550	3530	5040	5211.57	7.89	159	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2405	-9.75	6.77	12	0.17	-528.00	761.00	21050	20230531	-75.53	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	21050	-75.53	20230531	4350	18.39	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
24	20240426	100538	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	130	2	2.58	277242750	53004	20.39	5050	5330	5050	6550	3530	5040	5230.60	7.89	-870	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2414	-9.79	6.79	12	0.11	-528.00	761.00	21050	20230531	-75.44	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	21050	-75.44	20230531	4350	18.85	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
25	20240426	090541	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	120	2	2.38	20000320	3899	1.50	5050	5200	5050	6550	3530	5040	5129.60	7.89	-986	5760	5400	5180	4820	4600	5290	4710	233	1510	500	10	1	46694249	2409	-9.77	6.78	12	0.01	-528.00	761.00	21050	20230531	-75.49	4350	20240417	18.62	12700	-59.37	20240103	4350	18.62	20240417	21050	-75.49	20230531	4350	18.62	20240417	0.05	N	052020	500	233 억	3682511	N	N	N	00	N
26	20240425	160535	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	-230	5	-4.36	1341421220	258974	50.21	5290	5540	4960	6850	3690	5270	5179.62	7.97	-41856	5870	5570	5000	4700	4130	5720	4850	233	1580	500	10	1	46694249	2353	-9.55	6.62	12	0.55	-528.00	761.00	21050	20230531	-76.06	4350	20240417	15.86	12700	-60.31	20240103	4350	15.86	20240417	21050	-76.06	20230531	4350	15.86	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
27	20240425	150539	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	-275	5	-5.22	1255751390	241892	46.90	5290	5540	4960	6850	3690	5270	5191.25	7.97	-36568	5870	5570	5000	4700	4130	5720	4850	233	1580	500	5	1	46694249	2332	-9.46	6.56	12	0.52	-528.00	761.00	21050	20230531	-76.27	4350	20240417	14.83	12700	-60.67	20240103	4350	14.83	20240417	21050	-76.27	20230531	4350	14.83	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
28	20240425	140536	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	-200	5	-3.80	1148552690	220583	42.77	5290	5540	4960	6850	3690	5270	5206.79	7.97	-32024	5870	5570	5000	4700	4130	5720	4850	233	1580	500	10	1	46694249	2367	-9.60	6.66	12	0.47	-528.00	761.00	21050	20230531	-75.91	4350	20240417	16.55	12700	-60.08	20240103	4350	16.55	20240417	21050	-75.91	20230531	4350	16.55	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
29	20240425	130539	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-220	5	-4.17	1100363060	211099	40.93	5290	5540	4960	6850	3690	5270	5212.44	7.97	-26718	5870	5570	5000	4700	4130	5720	4850	233	1580	500	10	1	46694249	2358	-9.56	6.64	12	0.45	-528.00	761.00	21050	20230531	-76.01	4350	20240417	16.09	12700	-60.24	20240103	4350	16.09	20240417	21050	-76.01	20230531	4350	16.09	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
30	20240425	120535	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	-230	5	-4.36	1051122720	201383	39.05	5290	5540	4960	6850	3690	5270	5219.42	7.97	-22023	5870	5570	5000	4700	4130	5720	4850	233	1580	500	10	1	46694249	2353	-9.55	6.62	12	0.43	-528.00	761.00	21050	20230531	-76.06	4350	20240417	15.86	12700	-60.31	20240103	4350	15.86	20240417	21050	-76.06	20230531	4350	15.86	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
31	20240425	110537	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-260	5	-4.93	986137460	188475	36.54	5290	5540	4960	6850	3690	5270	5232.11	7.97	-19179	5870	5570	5000	4700	4130	5720	4850	233	1580	500	10	1	46694249	2339	-9.49	6.58	12	0.40	-528.00	761.00	21050	20230531	-76.20	4350	20240417	15.17	12700	-60.55	20240103	4350	15.17	20240417	21050	-76.20	20230531	4350	15.17	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
32	20240425	100536	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-150	5	-2.85	683890990	128269	24.87	5290	5540	5110	6850	3690	5270	5331.88	7.97	-16476	5870	5570	5000	4700	4130	5720	4850	233	1580	500	10	1	46694249	2391	-9.70	6.73	12	0.27	-528.00	761.00	21050	20230531	-75.68	4350	20240417	17.70	12700	-59.69	20240103	4350	17.70	20240417	21050	-75.68	20230531	4350	17.70	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
33	20240425	090539	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5360	90	2	1.71	137334890	25883	5.02	5290	5380	5180	6850	3690	5270	5306.53	7.97	-4716	5870	5570	5000	4700	4130	5720	4850	233	1580	500	10	1	46694249	2503	-10.15	7.04	12	0.06	-528.00	761.00	21050	20230531	-74.54	4350	20240417	23.22	12700	-57.80	20240103	4350	23.22	20240417	21050	-74.54	20230531	4350	23.22	20240417	0.05	N	052020	500	233 억	3722271	N	N	N	00	N
34	20240424	160535	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5270	735	2	16.21	2487091280	513112	203.13	4550	5300	4430	5890	3175	4535	4846.99	7.72	116756	5135	4835	4680	4380	4225	4757	4302	233	1355	500	10	1	46694249	2461	-9.98	6.93	12	1.10	-528.00	761.00	21050	20230531	-74.96	4350	20240417	21.15	12700	-58.50	20240103	4350	21.15	20240417	21050	-74.96	20230531	4350	21.15	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
35	20240424	150535	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	485	2	10.69	2078850505	433742	171.71	4550	5030	4430	5890	3175	4535	4792.83	7.72	109918	5135	4835	4680	4380	4225	4757	4302	233	1355	500	10	1	46694249	2344	-9.51	6.60	12	0.93	-528.00	761.00	21050	20230531	-76.15	4350	20240417	15.40	12700	-60.47	20240103	4350	15.40	20240417	21050	-76.15	20230531	4350	15.40	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
36	20240424	140534	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4980	445	2	9.81	1869244495	391850	155.12	4550	5000	4430	5890	3175	4535	4770.31	7.72	95076	5135	4835	4680	4380	4225	4757	4302	233	1355	500	5	1	46694249	2325	-9.43	6.54	12	0.84	-528.00	761.00	21050	20230531	-76.34	4350	20240417	14.48	12700	-60.79	20240103	4350	14.48	20240417	21050	-76.34	20230531	4350	14.48	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
37	20240424	130540	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4930	395	2	8.71	1641809195	346154	137.03	4550	5000	4430	5890	3175	4535	4743.00	7.72	83178	5135	4835	4680	4380	4225	4757	4302	233	1355	500	5	1	46694249	2302	-9.34	6.48	12	0.74	-528.00	761.00	21050	20230531	-76.58	4350	20240417	13.33	12700	-61.18	20240103	4350	13.33	20240417	21050	-76.58	20230531	4350	13.33	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
38	20240424	120536	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4865	330	2	7.28	1555260870	328458	130.03	4550	5000	4430	5890	3175	4535	4735.04	7.72	75918	5135	4835	4680	4380	4225	4757	4302	233	1355	500	5	1	46694249	2272	-9.21	6.39	12	0.70	-528.00	761.00	21050	20230531	-76.89	4350	20240417	11.84	12700	-61.69	20240103	4350	11.84	20240417	21050	-76.89	20230531	4350	11.84	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
39	20240424	110534	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4935	400	2	8.82	1446384585	306076	121.17	4550	5000	4430	5890	3175	4535	4725.57	7.72	71981	5135	4835	4680	4380	4225	4757	4302	233	1355	500	5	1	46694249	2304	-9.35	6.48	12	0.66	-528.00	761.00	21050	20230531	-76.56	4350	20240417	13.45	12700	-61.14	20240103	4350	13.45	20240417	21050	-76.56	20230531	4350	13.45	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
40	20240424	100533	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4775	240	2	5.29	1023864430	219502	86.89	4550	4870	4430	5890	3175	4535	4664.49	7.72	58675	5135	4835	4680	4380	4225	4757	4302	233	1355	500	5	1	46694249	2230	-9.04	6.27	12	0.47	-528.00	761.00	21050	20230531	-77.32	4350	20240417	9.77	12700	-62.40	20240103	4350	9.77	20240417	21050	-77.32	20230531	4350	9.77	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
41	20240424	090535	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4500	-35	5	-0.77	101123485	22224	8.80	4550	4635	4465	5890	3175	4535	4550.19	7.72	4490	5135	4835	4680	4380	4225	4757	4302	233	1355	500	5	1	46694249	2101	-8.52	5.91	12	0.05	-528.00	761.00	21050	20230531	-78.62	4350	20240417	3.45	12700	-64.57	20240103	4350	3.45	20240417	21050	-78.62	20230531	4350	3.45	20240417	0.06	N	052020	500	233 억	3605670	N	N	N	00	N
42	20240423	160516	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4535	-315	5	-6.49	1165851130	249059	143.15	4940	4980	4525	6300	3395	4850	4681.14	7.84	-56875	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2118	-8.59	5.96	12	0.53	-528.00	761.00	21100	20230417	-78.51	4350	20240417	4.25	12700	-64.29	20240103	4350	4.25	20240417	21050	-78.46	20230531	4350	4.25	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
43	20240423	150533	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4575	-275	5	-5.67	1017466415	216425	124.39	4940	4980	4540	6300	3395	4850	4701.24	7.84	-51778	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2136	-8.66	6.01	12	0.46	-528.00	761.00	21100	20230417	-78.32	4350	20240417	5.17	12700	-63.98	20240103	4350	5.17	20240417	21050	-78.27	20230531	4350	5.17	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
44	20240423	140534	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4670	-180	5	-3.71	729572645	153982	88.50	4940	4980	4665	6300	3395	4850	4738.04	7.84	-32011	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2181	-8.84	6.14	12	0.33	-528.00	761.00	21100	20230417	-77.87	4350	20240417	7.36	12700	-63.23	20240103	4350	7.36	20240417	21050	-77.81	20230531	4350	7.36	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
45	20240423	130531	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4695	-155	5	-3.20	640095465	134856	77.51	4940	4980	4670	6300	3395	4850	4746.51	7.84	-26235	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2192	-8.89	6.17	12	0.29	-528.00	761.00	21100	20230417	-77.75	4350	20240417	7.93	12700	-63.03	20240103	4350	7.93	20240417	21050	-77.70	20230531	4350	7.93	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
46	20240423	120532	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4670	-180	5	-3.71	582498840	122557	70.44	4940	4980	4670	6300	3395	4850	4752.88	7.84	-21200	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2181	-8.84	6.14	12	0.26	-528.00	761.00	21100	20230417	-77.87	4350	20240417	7.36	12700	-63.23	20240103	4350	7.36	20240417	21050	-77.81	20230531	4350	7.36	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
47	20240423	110532	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4705	-145	5	-2.99	467632995	98091	56.38	4940	4980	4670	6300	3395	4850	4767.34	7.84	-17554	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2197	-8.91	6.18	12	0.21	-528.00	761.00	21100	20230417	-77.70	4350	20240417	8.16	12700	-62.95	20240103	4350	8.16	20240417	21050	-77.65	20230531	4350	8.16	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
48	20240423	100532	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4725	-125	5	-2.58	328200180	68393	39.31	4940	4980	4675	6300	3395	4850	4798.74	7.84	-6722	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2206	-8.95	6.21	12	0.15	-528.00	761.00	21100	20230417	-77.61	4350	20240417	8.62	12700	-62.80	20240103	4350	8.62	20240417	21050	-77.55	20230531	4350	8.62	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
49	20240423	090532	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4905	55	2	1.13	10888680	2217	1.27	4940	4940	4865	6300	3395	4850	4911.45	7.84	-632	5330	5090	4970	4730	4610	5030	4670	233	1450	500	5	1	46694249	2290	-9.29	6.45	12	0.00	-528.00	761.00	21100	20230417	-76.75	4350	20240417	12.76	12700	-61.38	20240103	4350	12.76	20240417	21050	-76.70	20230531	4350	12.76	20240417	0.06	N	052020	500	233 억	3662545	N	N	N	00	N
50	20240422	160531	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4850	-200	5	-3.96	859419215	173776	41.30	5060	5210	4850	6560	3540	5050	4945.67	7.97	-42352	5483	5266	4933	4716	4383	5375	4825	233	1510	500	5	1	46694249	2265	-9.19	6.37	12	0.37	-528.00	761.00	23150	20230414	-79.05	4350	20240417	11.49	12700	-61.81	20240103	4350	11.49	20240417	21050	-76.96	20230531	4350	11.49	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
51	20240422	150530	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4875	-175	5	-3.47	738699640	148978	35.41	5060	5210	4870	6560	3540	5050	4958.45	7.97	-42877	5483	5266	4933	4716	4383	5375	4825	233	1510	500	5	1	46694249	2276	-9.23	6.41	12	0.32	-528.00	761.00	23150	20230414	-78.94	4350	20240417	12.07	12700	-61.61	20240103	4350	12.07	20240417	21050	-76.84	20230531	4350	12.07	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
52	20240422	140529	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4870	-180	5	-3.56	686128980	138233	32.85	5060	5210	4870	6560	3540	5050	4963.57	7.97	-40654	5483	5266	4933	4716	4383	5375	4825	233	1510	500	5	1	46694249	2274	-9.22	6.40	12	0.30	-528.00	761.00	23150	20230414	-78.96	4350	20240417	11.95	12700	-61.65	20240103	4350	11.95	20240417	21050	-76.86	20230531	4350	11.95	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
53	20240422	130529	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	-160	5	-3.17	547184100	109792	26.09	5060	5210	4880	6560	3540	5050	4983.82	7.97	-35182	5483	5266	4933	4716	4383	5375	4825	233	1510	500	5	1	46694249	2283	-9.26	6.43	12	0.24	-528.00	761.00	23150	20230414	-78.88	4350	20240417	12.41	12700	-61.50	20240103	4350	12.41	20240417	21050	-76.77	20230531	4350	12.41	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
54	20240422	120529	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	-160	5	-3.17	494485910	99045	23.54	5060	5210	4880	6560	3540	5050	4992.54	7.97	-33233	5483	5266	4933	4716	4383	5375	4825	233	1510	500	5	1	46694249	2283	-9.26	6.43	12	0.21	-528.00	761.00	23150	20230414	-78.88	4350	20240417	12.41	12700	-61.50	20240103	4350	12.41	20240417	21050	-76.77	20230531	4350	12.41	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
55	20240422	110529	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4945	-105	5	-2.08	371051140	73882	17.56	5060	5210	4920	6560	3540	5050	5022.21	7.97	-23061	5483	5266	4933	4716	4383	5375	4825	233	1510	500	5	1	46694249	2309	-9.37	6.50	12	0.16	-528.00	761.00	23150	20230414	-78.64	4350	20240417	13.68	12700	-61.06	20240103	4350	13.68	20240417	21050	-76.51	20230531	4350	13.68	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
56	20240422	100529	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-60	5	-1.19	267106565	52890	12.57	5060	5210	4960	6560	3540	5050	5050.23	7.97	-7665	5483	5266	4933	4716	4383	5375	4825	233	1510	500	5	1	46694249	2330	-9.45	6.56	12	0.11	-528.00	761.00	23150	20230414	-78.44	4350	20240417	14.71	12700	-60.71	20240103	4350	14.71	20240417	21050	-76.29	20230531	4350	14.71	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
57	20240422	090529	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	50	2	0.99	78555560	15629	3.71	5060	5100	4960	6560	3540	5050	5026.27	7.97	167	5483	5266	4933	4716	4383	5375	4825	233	1510	500	10	1	46694249	2381	-9.66	6.70	12	0.03	-528.00	761.00	23150	20230414	-77.97	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	21050	-75.77	20230531	4350	17.24	20240417	0.07	N	052020	500	233 억	3720970	N	N	N	00	N
58	20240419	160507	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	360	2	7.68	2065065225	419134	199.43	4600	5150	4600	6090	3285	4690	4926.17	7.94	7551	4910	4800	4580	4470	4250	4855	4525	233	1400	500	10	1	46694249	2358	-9.56	6.64	12	0.90	-528.00	761.00	23150	20230414	-78.19	4350	20240417	16.09	12700	-60.24	20240103	4350	16.09	20240417	21050	-76.01	20230531	4350	16.09	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
59	20240419	150511	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	320	2	6.82	1891360040	384633	183.02	4600	5150	4600	6090	3285	4690	4917.31	7.94	8488	4910	4800	4580	4470	4250	4855	4525	233	1400	500	10	1	46694249	2339	-9.49	6.58	12	0.82	-528.00	761.00	23150	20230414	-78.36	4350	20240417	15.17	12700	-60.55	20240103	4350	15.17	20240417	21050	-76.20	20230531	4350	15.17	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
60	20240419	140505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	350	2	7.46	1759955695	358348	170.51	4600	5150	4600	6090	3285	4690	4911.30	7.94	8438	4910	4800	4580	4470	4250	4855	4525	233	1400	500	10	1	46694249	2353	-9.55	6.62	12	0.77	-528.00	761.00	23150	20230414	-78.23	4350	20240417	15.86	12700	-60.31	20240103	4350	15.86	20240417	21050	-76.06	20230531	4350	15.86	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
61	20240419	130507	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	310	2	6.61	1583845135	323205	153.79	4600	5150	4600	6090	3285	4690	4900.44	7.94	-306	4910	4800	4580	4470	4250	4855	4525	233	1400	500	10	1	46694249	2335	-9.47	6.57	12	0.69	-528.00	761.00	23150	20230414	-78.40	4350	20240417	14.94	12700	-60.63	20240103	4350	14.94	20240417	21050	-76.25	20230531	4350	14.94	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
62	20240419	120505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4875	185	2	3.94	1379393475	282269	134.31	4600	5150	4600	6090	3285	4690	4886.80	7.94	-945	4910	4800	4580	4470	4250	4855	4525	233	1400	500	5	1	46694249	2276	-9.23	6.41	12	0.60	-528.00	761.00	23150	20230414	-78.94	4350	20240417	12.07	12700	-61.61	20240103	4350	12.07	20240417	21050	-76.84	20230531	4350	12.07	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
63	20240419	110510	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4820	130	2	2.77	1196897895	244321	116.25	4600	5150	4600	6090	3285	4690	4898.87	7.94	-10546	4910	4800	4580	4470	4250	4855	4525	233	1400	500	5	1	46694249	2251	-9.13	6.33	12	0.52	-528.00	761.00	23150	20230414	-79.18	4350	20240417	10.80	12700	-62.05	20240103	4350	10.80	20240417	21050	-77.10	20230531	4350	10.80	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
64	20240419	100508	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4985	295	2	6.29	935030070	190548	90.67	4600	5150	4600	6090	3285	4690	4907.06	7.94	-6703	4910	4800	4580	4470	4250	4855	4525	233	1400	500	5	1	46694249	2328	-9.44	6.55	12	0.41	-528.00	761.00	23150	20230414	-78.47	4350	20240417	14.60	12700	-60.75	20240103	4350	14.60	20240417	21050	-76.32	20230531	4350	14.60	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
65	20240419	090505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4710	20	2	0.43	65801230	14109	6.71	4600	4750	4600	6090	3285	4690	4663.78	7.94	3301	4910	4800	4580	4470	4250	4855	4525	233	1400	500	5	1	46694249	2199	-8.92	6.19	12	0.03	-528.00	761.00	23150	20230414	-79.65	4350	20240417	8.28	12700	-62.91	20240103	4350	8.28	20240417	21050	-77.62	20230531	4350	8.28	20240417	0.07	N	052020	500	233 억	3706952	N	N	N	00	N
66	20240418	160504	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4690	260	2	5.87	940120820	209063	70.99	4430	4690	4360	5750	3105	4430	4496.82	7.90	17763	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2190	-8.88	6.16	12	0.45	-528.00	761.00	23150	20230414	-79.74	4350	20240417	7.82	12700	-63.07	20240103	4350	7.82	20240417	21050	-77.72	20230531	4350	7.82	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
67	20240418	150505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4580	150	2	3.39	815697780	182234	61.88	4430	4580	4360	5750	3105	4430	4476.10	7.90	15995	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2139	-8.67	6.02	12	0.39	-528.00	761.00	23150	20230414	-80.22	4350	20240417	5.29	12700	-63.94	20240103	4350	5.29	20240417	21050	-78.24	20230531	4350	5.29	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
68	20240418	140508	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4475	45	2	1.02	678972310	152161	51.67	4430	4555	4360	5750	3105	4430	4462.20	7.90	16698	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2090	-8.48	5.88	12	0.33	-528.00	761.00	23150	20230414	-80.67	4350	20240417	2.87	12700	-64.76	20240103	4350	2.87	20240417	21050	-78.74	20230531	4350	2.87	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
69	20240418	130505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4485	55	2	1.24	618244825	138556	47.05	4430	4555	4360	5750	3105	4430	4462.06	7.90	13609	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2094	-8.49	5.89	12	0.30	-528.00	761.00	23150	20230414	-80.63	4350	20240417	3.10	12700	-64.69	20240103	4350	3.10	20240417	21050	-78.69	20230531	4350	3.10	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
70	20240418	120505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4510	80	2	1.81	514464425	115317	39.16	4430	4555	4360	5750	3105	4430	4461.31	7.90	14131	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2106	-8.54	5.93	12	0.25	-528.00	761.00	23150	20230414	-80.52	4350	20240417	3.68	12700	-64.49	20240103	4350	3.68	20240417	21050	-78.57	20230531	4350	3.68	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
71	20240418	110505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4520	90	2	2.03	459338250	103163	35.03	4430	4550	4360	5750	3105	4430	4452.55	7.90	13669	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2111	-8.56	5.94	12	0.22	-528.00	761.00	23150	20230414	-80.48	4350	20240417	3.91	12700	-64.41	20240103	4350	3.91	20240417	21050	-78.53	20230531	4350	3.91	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
72	20240418	100507	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4420	-10	5	-0.23	247047875	55921	18.99	4430	4495	4360	5750	3105	4430	4417.80	7.90	11374	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2064	-8.37	5.81	12	0.12	-528.00	761.00	23150	20230414	-80.91	4350	20240417	1.61	12700	-65.20	20240103	4350	1.61	20240417	21050	-79.00	20230531	4350	1.61	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
73	20240418	090505	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4410	-20	5	-0.45	49290330	11255	3.82	4430	4430	4360	5750	3105	4430	4379.42	7.90	4434	5023	4726	4538	4241	4053	4875	4390	233	1320	500	5	1	46694249	2059	-8.35	5.80	12	0.02	-528.00	761.00	23150	20230414	-80.95	4350	20240417	1.38	12700	-65.28	20240103	4350	1.38	20240417	21050	-79.05	20230531	4350	1.38	20240417	0.08	N	052020	500	233 억	3689190	N	N	N	00	N
74	20240417	160459	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4430	-80	5	-1.77	1324952735	293998	58.25	4400	4835	4350	5860	3160	4510	4506.85	7.98	-36103	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2069	-8.39	5.82	12	0.63	-528.00	761.00	23150	20230414	-80.86	4350	20240417	1.84	12700	-65.12	20240103	4350	1.84	20240417	21100	-79.00	20230417	4350	1.84	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
75	20240417	150509	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4420	-90	5	-2.00	1254760260	278129	55.11	4400	4835	4350	5860	3160	4510	4511.43	7.98	-29832	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2064	-8.37	5.81	12	0.60	-528.00	761.00	23150	20230414	-80.91	4350	20240417	1.61	12700	-65.20	20240103	4350	1.61	20240417	21100	-79.05	20230417	4350	1.61	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
76	20240417	140505	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4395	-115	5	-2.55	1125973865	248940	49.32	4400	4835	4350	5860	3160	4510	4523.07	7.98	-20000	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2052	-8.32	5.78	12	0.53	-528.00	761.00	23150	20230414	-81.02	4350	20240417	1.03	12700	-65.39	20240103	4350	1.03	20240417	21100	-79.17	20230417	4350	1.03	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
77	20240417	130507	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4470	-40	5	-0.89	802034450	175494	34.77	4400	4835	4400	5860	3160	4510	4570.15	7.98	-16020	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2087	-8.47	5.87	12	0.38	-528.00	761.00	23150	20230414	-80.69	4400	20240417	1.59	12700	-64.80	20240103	4400	1.59	20240417	21100	-78.82	20230417	4400	1.59	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
78	20240417	120507	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4515	5	2	0.11	703071530	153383	30.39	4400	4835	4400	5860	3160	4510	4583.76	7.98	-8213	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2108	-8.55	5.93	12	0.33	-528.00	761.00	23150	20230414	-80.50	4400	20240417	2.61	12700	-64.45	20240103	4400	2.61	20240417	21100	-78.60	20230417	4400	2.61	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
79	20240417	110509	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4600	90	2	2.00	632968575	137921	27.33	4400	4835	4400	5860	3160	4510	4589.36	7.98	-2848	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2148	-8.71	6.04	12	0.30	-528.00	761.00	23150	20230414	-80.13	4400	20240417	4.55	12700	-63.78	20240103	4400	4.55	20240417	21100	-78.20	20230417	4400	4.55	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
80	20240417	100504	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4545	35	2	0.78	363953735	78284	15.51	4400	4835	4400	5860	3160	4510	4649.15	7.98	745	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2122	-8.61	5.97	12	0.17	-528.00	761.00	23150	20230414	-80.37	4400	20240417	3.30	12700	-64.21	20240103	4400	3.30	20240417	21100	-78.46	20230417	4400	3.30	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
81	20240417	090503	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4630	120	2	2.66	46941240	10364	2.05	4400	4645	4400	5860	3160	4510	4529.26	7.98	2606	5893	5201	4828	4136	3763	5015	3950	233	1350	500	5	1	46694249	2162	-8.77	6.08	12	0.02	-528.00	761.00	23150	20230414	-80.00	4400	20240417	5.23	12700	-63.54	20240103	4400	5.23	20240417	21100	-78.06	20230417	4400	5.23	20240417	0.08	N	052020	500	233 억	3725293	N	N	N	00	N
82	20240416	160506	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4510	-355	5	-7.30	2360471290	498473	286.20	4790	5520	4455	6320	3410	4865	4735.53	8.28	-141510	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2106	-8.54	5.93	12	1.07	-528.00	761.00	23150	20230414	-80.52	4455	20240416	1.23	12700	-64.49	20240103	4455	1.23	20240416	21100	-78.63	20230417	4455	1.23	20240416	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
83	20240416	150503	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4525	-340	5	-6.99	2284337965	481675	276.56	4790	5520	4455	6320	3410	4865	4742.44	8.28	-137500	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2113	-8.57	5.95	12	1.03	-528.00	761.00	23150	20230414	-80.45	4455	20240416	1.57	12700	-64.37	20240103	4455	1.57	20240416	21100	-78.55	20230417	4455	1.57	20240416	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
84	20240416	140503	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4575	-290	5	-5.96	2127613235	447184	256.76	4790	5520	4455	6320	3410	4865	4757.75	8.28	-131301	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2136	-8.66	6.01	12	0.96	-528.00	761.00	23150	20230414	-80.24	4455	20240416	2.69	12700	-63.98	20240103	4455	2.69	20240416	21100	-78.32	20230417	4455	2.69	20240416	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
85	20240416	130505	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4575	-290	5	-5.96	1928222800	403824	231.86	4790	5520	4455	6320	3410	4865	4774.86	8.28	-114118	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2136	-8.66	6.01	12	0.86	-528.00	761.00	23150	20230414	-80.24	4455	20240416	2.69	12700	-63.98	20240103	4455	2.69	20240416	21100	-78.32	20230417	4455	2.69	20240416	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
86	20240416	120506	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4675	-190	5	-3.91	1477679000	305064	175.16	4790	5520	4595	6320	3410	4865	4843.82	8.28	-96876	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2183	-8.85	6.14	12	0.65	-528.00	761.00	23150	20230414	-79.81	4595	20240416	1.74	12700	-63.19	20240103	4595	1.74	20240416	21100	-77.84	20230417	4595	1.74	20240416	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
87	20240416	110504	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4675	-190	5	-3.91	1250315365	256056	147.02	4790	5520	4670	6320	3410	4865	4882.99	8.28	-86060	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2183	-8.85	6.14	12	0.55	-528.00	761.00	23150	20230414	-79.81	4630	20240411	0.97	12700	-63.19	20240103	4630	0.97	20240411	21100	-77.84	20230417	4630	0.97	20240411	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
88	20240416	100457	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4790	-75	5	-1.54	860741220	173585	99.67	4790	5520	4740	6320	3410	4865	4958.72	8.28	-49662	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2237	-9.07	6.29	12	0.37	-528.00	761.00	23150	20230414	-79.31	4630	20240411	3.46	12700	-62.28	20240103	4630	3.46	20240411	21100	-77.30	20230417	4630	3.46	20240411	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
89	20240416	090458	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4780	-85	5	-1.75	19817600	4141	2.38	4790	4810	4740	6320	3410	4865	4781.62	8.28	1199	5088	4976	4918	4806	4748	4947	4777	233	1455	500	5	1	46694249	2232	-9.05	6.28	12	0.01	-528.00	761.00	23150	20230414	-79.35	4630	20240411	3.24	12700	-62.36	20240103	4630	3.24	20240411	21100	-77.35	20230417	4630	3.24	20240411	0.08	N	052020	500	233 억	3866779	N	N	N	00	N
90	20240415	160457	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4865	-185	5	-3.66	838233375	170275	21.99	5000	5030	4860	6560	3540	5050	4922.83	8.39	-65498	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2272	-9.21	6.39	12	0.36	-528.00	761.00	23150	20230414	-78.98	4630	20240411	5.08	12700	-61.69	20240103	4630	5.08	20240411	21100	-76.94	20230417	4630	5.08	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
91	20240415	150501	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4905	-145	5	-2.87	763181245	154883	20.00	5000	5030	4860	6560	3540	5050	4927.47	8.39	-58700	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2290	-9.29	6.45	12	0.33	-528.00	761.00	23150	20230414	-78.81	4630	20240411	5.94	12700	-61.38	20240103	4630	5.94	20240411	21100	-76.75	20230417	4630	5.94	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
92	20240415	140455	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4915	-135	5	-2.67	629582960	127510	16.47	5000	5030	4880	6560	3540	5050	4937.52	8.39	-46197	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2295	-9.31	6.46	12	0.27	-528.00	761.00	23150	20230414	-78.77	4630	20240411	6.16	12700	-61.30	20240103	4630	6.16	20240411	21100	-76.71	20230417	4630	6.16	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
93	20240415	130452	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4925	-125	5	-2.48	525297355	106247	13.72	5000	5030	4880	6560	3540	5050	4944.11	8.39	-35373	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2300	-9.33	6.47	12	0.23	-528.00	761.00	23150	20230414	-78.73	4630	20240411	6.37	12700	-61.22	20240103	4630	6.37	20240411	21100	-76.66	20230417	4630	6.37	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
94	20240415	120459	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4955	-95	5	-1.88	389252485	78617	10.15	5000	5030	4880	6560	3540	5050	4951.25	8.39	-15417	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2314	-9.38	6.51	12	0.17	-528.00	761.00	23150	20230414	-78.60	4630	20240411	7.02	12700	-60.98	20240103	4630	7.02	20240411	21100	-76.52	20230417	4630	7.02	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
95	20240415	110458	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4965	-85	5	-1.68	319330525	64533	8.33	5000	5030	4880	6560	3540	5050	4948.33	8.39	-11067	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2318	-9.40	6.52	12	0.14	-528.00	761.00	23150	20230414	-78.55	4630	20240411	7.24	12700	-60.91	20240103	4630	7.24	20240411	21100	-76.47	20230417	4630	7.24	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
96	20240415	100457	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4985	-65	5	-1.29	194119495	39198	5.06	5000	5030	4880	6560	3540	5050	4952.28	8.39	-4361	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2328	-9.44	6.55	12	0.08	-528.00	761.00	23150	20230414	-78.47	4630	20240411	7.67	12700	-60.75	20240103	4630	7.67	20240411	21100	-76.37	20230417	4630	7.67	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
97	20240415	090459	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4945	-105	5	-2.08	50243345	10117	1.31	5000	5010	4920	6560	3540	5050	4966.23	8.39	2457	6130	5590	5180	4640	4230	5860	4910	233	1510	500	5	1	46694249	2309	-9.37	6.50	12	0.02	-528.00	761.00	23150	20230414	-78.64	4630	20240411	6.80	12700	-61.06	20240103	4630	6.80	20240411	21100	-76.56	20230417	4630	6.80	20240411	0.09	N	052020	500	233 억	3919559	N	N	N	00	N
98	20240412	160456	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	200	2	4.12	4012782305	770813	322.60	4820	5720	4770	6300	3395	4850	5205.91	8.74	-161329	5156	5002	4816	4662	4476	4910	4570	233	1450	500	10	1	46694249	2358	-9.56	6.64	12	1.65	-528.00	761.00	23150	20230414	-78.19	4630	20240411	9.07	12700	-60.24	20240103	4630	9.07	20240411	23150	-78.19	20230414	4630	9.07	20240411	0.10	N	052020	500	233 억	4081420	N	N	N	00	N
99	20240412	150457	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	250	2	5.15	3931628785	754846	315.92	4820	5720	4770	6300	3395	4850	5208.52	8.74	-158886	5156	5002	4816	4662	4476	4910	4570	233	1450	500	10	1	46694249	2381	-9.66	6.70	12	1.62	-528.00	761.00	23150	20230414	-77.97	4630	20240411	10.15	12700	-59.84	20240103	4630	10.15	20240411	23150	-77.97	20230414	4630	10.15	20240411	0.10	N	052020	500	233 억	4081420	N	N	N	00	N
100	20240412	140456	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5140	290	2	5.98	3716970745	712819	298.33	4820	5720	4770	6300	3395	4850	5214.47	8.74	-145926	5156	5002	4816	4662	4476	4910	4570	233	1450	500	10	1	46694249	2400	-9.73	6.75	12	1.53	-528.00	761.00	23150	20230414	-77.80	4630	20240411	11.02	12700	-59.53	20240103	4630	11.02	20240411	23150	-77.80	20230414	4630	11.02	20240411	0.10	N	052020	500	233 억	4081420	N	N	N	00	N
101	20240412	130452	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5250	400	2	8.25	3539381675	678362	283.91	4820	5720	4770	6300	3395	4850	5217.54	8.74	-134451	5156	5002	4816	4662	4476	4910	4570	233	1450	500	10	1	46694249	2451	-9.94	6.90	12	1.45	-528.00	761.00	23150	20230414	-77.32	4630	20240411	13.39	12700	-58.66	20240103	4630	13.39	20240411	23150	-77.32	20230414	4630	13.39	20240411	0.10	N	052020	500	233 억	4081420	N	N	N	00	N
102	20240412	120456	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	380	2	7.84	3202074025	614867	257.33	4820	5720	4770	6300	3395	4850	5207.75	8.74	-120391	5156	5002	4816	4662	4476	4910	4570	233	1450	500	10	1	46694249	2442	-9.91	6.87	12	1.32	-528.00	761.00	23150	20230414	-77.41	4630	20240411	12.96	12700	-58.82	20240103	4630	12.96	20240411	23150	-77.41	20230414	4630	12.96	20240411	0.10	N	052020	500	233 억	4081420	N	N	N	00	N
103	20240412	110452	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5300	450	2	9.28	1368252925	273369	114.41	4820	5300	4770	6300	3395	4850	5005.15	8.74	-26161	5156	5002	4816	4662	4476	4910	4570	233	1450	500	10	1	46694249	2475	-10.04	6.96	12	0.59	-528.00	761.00	23150	20230414	-77.11	4630	20240411	14.47	12700	-58.27	20240103	4630	14.47	20240411	23150	-77.11	20230414	4630	14.47	20240411	0.10	N	052020	500	233 억	4081420	Y	N	N	00	N
104	20240412	100454	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4925	75	2	1.55	612591170	123132	51.53	4820	5130	4770	6300	3395	4850	4975.08	8.74	-10458	5156	5002	4816	4662	4476	4910	4570	233	1450	500	5	1	46694249	2300	-9.33	6.47	12	0.26	-528.00	761.00	23150	20230414	-78.73	4630	20240411	6.37	12700	-61.22	20240103	4630	6.37	20240411	23150	-78.73	20230414	4630	6.37	20240411	0.10	N	052020	500	233 억	4081420	N	N	N	00	N
105	20240412	090454	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	40	2	0.82	14722380	3034	1.27	4820	4900	4820	6300	3395	4850	4852.47	8.74	586	5156	5002	4816	4662	4476	4910	4570	233	1450	500	5	1	46694249	2283	-9.26	6.43	12	0.01	-528.00	761.00	23150	20230414	-78.88	4630	20240411	5.62	12700	-61.50	20240103	4630	5.62	20240411	23150	-78.88	20230414	4630	5.62	20240411	0.10	N	052020	500	233 억	4081420	N	N	N	00	N
106	20240411	160450	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4850	-150	5	-3.00	1142008905	236422	95.62	4970	4970	4630	6500	3500	5000	4830.28	8.78	-23824	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2265	-9.19	6.37	12	0.51	-528.00	761.00	23150	20230414	-79.05	4630	20240411	4.75	12700	-61.81	20240103	4630	4.75	20240411	23150	-79.05	20230414	4630	4.75	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
107	20240411	150457	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4860	-140	5	-2.80	1067560175	221120	89.43	4970	4970	4630	6500	3500	5000	4827.94	8.78	-25319	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2269	-9.20	6.39	12	0.47	-528.00	761.00	23150	20230414	-79.01	4630	20240411	4.97	12700	-61.73	20240103	4630	4.97	20240411	23150	-79.01	20230414	4630	4.97	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
108	20240411	140454	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4915	-85	5	-1.70	965161020	200214	80.98	4970	4970	4630	6500	3500	5000	4820.61	8.78	-22098	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2295	-9.31	6.46	12	0.43	-528.00	761.00	23150	20230414	-78.77	4630	20240411	6.16	12700	-61.30	20240103	4630	6.16	20240411	23150	-78.77	20230414	4630	6.16	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
109	20240411	130447	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4880	-120	5	-2.40	840723970	174873	70.73	4970	4970	4630	6500	3500	5000	4807.58	8.78	-23890	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2279	-9.24	6.41	12	0.37	-528.00	761.00	23150	20230414	-78.92	4630	20240411	5.40	12700	-61.57	20240103	4630	5.40	20240411	23150	-78.92	20230414	4630	5.40	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
110	20240411	120454	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4895	-105	5	-2.10	751663340	156592	63.33	4970	4970	4630	6500	3500	5000	4800.09	8.78	-17256	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2286	-9.27	6.43	12	0.34	-528.00	761.00	23150	20230414	-78.86	4630	20240411	5.72	12700	-61.46	20240103	4630	5.72	20240411	23150	-78.86	20230414	4630	5.72	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
111	20240411	110450	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4900	-100	5	-2.00	694186045	144868	58.59	4970	4970	4630	6500	3500	5000	4791.79	8.78	-12482	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2288	-9.28	6.44	12	0.31	-528.00	761.00	23150	20230414	-78.83	4630	20240411	5.83	12700	-61.42	20240103	4630	5.83	20240411	23150	-78.83	20230414	4630	5.83	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
112	20240411	100455	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4920	-80	5	-1.60	607462160	127253	51.47	4970	4970	4630	6500	3500	5000	4773.59	8.78	-8704	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2297	-9.32	6.47	12	0.27	-528.00	761.00	23150	20230414	-78.75	4630	20240411	6.26	12700	-61.26	20240103	4630	6.26	20240411	23150	-78.75	20230414	4630	6.26	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
113	20240411	090452	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4830	-170	5	-3.40	72701635	14882	6.02	4970	4970	4805	6500	3500	5000	4884.90	8.78	-4710	5320	5160	5050	4890	4780	5105	4835	233	1500	500	5	1	46694249	2255	-9.15	6.35	12	0.03	-528.00	761.00	23150	20230414	-79.14	4805	20240411	0.52	12700	-61.97	20240103	4805	0.52	20240411	23150	-79.14	20230414	4805	0.52	20240411	0.12	N	052020	500	233 억	4097776	N	N	N	00	N
114	20240409	160445	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	-200	5	-3.85	1241731070	246921	114.09	5130	5210	4940	6760	3640	5200	5028.88	8.94	-84590	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2335	-9.47	6.57	12	0.53	-528.00	761.00	23150	20230414	-78.40	4940	20240409	1.21	12700	-60.63	20240103	4940	1.21	20240409	23150	-78.40	20230414	4940	1.21	20240409	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
115	20240409	150447	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	-200	5	-3.85	1155367710	229598	106.09	5130	5210	4940	6760	3640	5200	5032.13	8.94	-77174	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2335	-9.47	6.57	12	0.49	-528.00	761.00	23150	20230414	-78.40	4940	20240409	1.21	12700	-60.63	20240103	4940	1.21	20240409	23150	-78.40	20230414	4940	1.21	20240409	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
116	20240409	140450	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	-180	5	-3.46	755417165	149298	68.98	5130	5210	4985	6760	3640	5200	5059.79	8.94	-48524	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2344	-9.51	6.60	12	0.32	-528.00	761.00	23150	20230414	-78.32	4945	20240403	1.52	12700	-60.47	20240103	4945	1.52	20240403	23150	-78.32	20230414	4945	1.52	20240403	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
117	20240409	130445	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	-130	5	-2.50	662331540	130709	60.40	5130	5210	4985	6760	3640	5200	5067.22	8.94	-44951	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2367	-9.60	6.66	12	0.28	-528.00	761.00	23150	20230414	-78.10	4945	20240403	2.53	12700	-60.08	20240103	4945	2.53	20240403	23150	-78.10	20230414	4945	2.53	20240403	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
118	20240409	120449	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-140	5	-2.69	629657720	124219	57.40	5130	5210	4985	6760	3640	5200	5068.93	8.94	-41458	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2363	-9.58	6.65	12	0.27	-528.00	761.00	23150	20230414	-78.14	4945	20240403	2.33	12700	-60.16	20240103	4945	2.33	20240403	23150	-78.14	20230414	4945	2.33	20240403	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
119	20240409	110446	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	-180	5	-3.46	513404000	101186	46.75	5130	5210	4985	6760	3640	5200	5073.86	8.94	-28613	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2344	-9.51	6.60	12	0.22	-528.00	761.00	23150	20230414	-78.32	4945	20240403	1.52	12700	-60.47	20240103	4945	1.52	20240403	23150	-78.32	20230414	4945	1.52	20240403	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
120	20240409	100444	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	-100	5	-1.92	196813290	38378	17.73	5130	5210	5050	6760	3640	5200	5128.28	8.94	-8920	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2381	-9.66	6.70	12	0.08	-528.00	761.00	23150	20230414	-77.97	4945	20240403	3.13	12700	-59.84	20240103	4945	3.13	20240403	23150	-77.97	20230414	4945	3.13	20240403	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
121	20240409	090452	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	-70	5	-1.35	55187990	10748	4.97	5130	5190	5050	6760	3640	5200	5134.72	8.94	-3750	5580	5390	5210	5020	4840	5300	4930	233	1560	500	10	1	46694249	2395	-9.72	6.74	12	0.02	-528.00	761.00	23150	20230414	-77.84	4945	20240403	3.74	12700	-59.61	20240103	4945	3.74	20240403	23150	-77.84	20230414	4945	3.74	20240403	0.12	N	052020	500	233 억	4175092	N	N	N	00	N
122	20240408	160441	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	20	2	0.39	1117805410	216228	104.67	5240	5400	5030	6730	3630	5180	5169.54	8.94	-8120	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2428	-9.85	6.83	12	0.46	-528.00	761.00	23150	20230414	-77.54	4945	20240403	5.16	12700	-59.06	20240103	4945	5.16	20240403	23150	-77.54	20230414	4945	5.16	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
123	20240408	150447	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5210	30	2	0.58	1019208480	197231	95.47	5240	5400	5030	6730	3630	5180	5167.56	8.94	-8945	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2433	-9.87	6.85	12	0.42	-528.00	761.00	23150	20230414	-77.49	4945	20240403	5.36	12700	-58.98	20240103	4945	5.36	20240403	23150	-77.49	20230414	4945	5.36	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
124	20240408	140448	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	60	2	1.16	864750650	167682	81.17	5240	5400	5030	6730	3630	5180	5157.02	8.94	-16641	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2447	-9.92	6.89	12	0.36	-528.00	761.00	23150	20230414	-77.37	4945	20240403	5.97	12700	-58.74	20240103	4945	5.97	20240403	23150	-77.37	20230414	4945	5.97	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
125	20240408	130445	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	20	2	0.39	784672850	152287	73.72	5240	5400	5030	6730	3630	5180	5152.51	8.94	-16797	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2428	-9.85	6.83	12	0.33	-528.00	761.00	23150	20230414	-77.54	4945	20240403	5.16	12700	-59.06	20240103	4945	5.16	20240403	23150	-77.54	20230414	4945	5.16	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
126	20240408	120448	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	-110	5	-2.12	715032040	138760	67.17	5240	5400	5030	6730	3630	5180	5152.92	8.94	-15151	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2367	-9.60	6.66	12	0.30	-528.00	761.00	23150	20230414	-78.10	4945	20240403	2.53	12700	-60.08	20240103	4945	2.53	20240403	23150	-78.10	20230414	4945	2.53	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
127	20240408	110449	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-120	5	-2.32	610548380	118114	57.18	5240	5400	5050	6730	3630	5180	5169.10	8.94	-14273	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2363	-9.58	6.65	12	0.25	-528.00	761.00	23150	20230414	-78.14	4945	20240403	2.33	12700	-60.16	20240103	4945	2.33	20240403	23150	-78.14	20230414	4945	2.33	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
128	20240408	100443	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	-10	5	-0.19	472477300	90959	44.03	5240	5400	5050	6730	3630	5180	5194.47	8.94	-11208	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2414	-9.79	6.79	12	0.19	-528.00	761.00	23150	20230414	-77.67	4945	20240403	4.55	12700	-59.29	20240103	4945	4.55	20240403	23150	-77.67	20230414	4945	4.55	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
129	20240408	090447	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-20	5	-0.39	76569620	14620	7.08	5240	5290	5150	6730	3630	5180	5239.22	8.94	-3985	5490	5335	5155	5000	4820	5412	5077	233	1550	500	10	1	46694249	2409	-9.77	6.78	12	0.03	-528.00	761.00	23150	20230414	-77.71	4945	20240403	4.35	12700	-59.37	20240103	4945	4.35	20240403	23150	-77.71	20230414	4945	4.35	20240403	0.13	N	052020	500	233 억	4174964	N	N	N	00	N
130	20240405	160447	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	-10	5	-0.19	1052783095	205656	102.28	5090	5310	4975	6740	3640	5190	5119.10	9.07	-66940	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2419	-9.81	6.81	12	0.44	-528.00	761.00	23150	20230414	-77.62	4945	20240403	4.75	12700	-59.21	20240103	4945	4.75	20240403	23150	-77.62	20230414	4945	4.75	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
131	20240405	150444	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-30	5	-0.58	988542675	193188	96.08	5090	5310	4975	6740	3640	5190	5117.00	9.07	-62828	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2409	-9.77	6.78	12	0.41	-528.00	761.00	23150	20230414	-77.71	4945	20240403	4.35	12700	-59.37	20240103	4945	4.35	20240403	23150	-77.71	20230414	4945	4.35	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
132	20240405	140443	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	-90	5	-1.73	895276495	174956	87.02	5090	5310	4975	6740	3640	5190	5117.15	9.07	-58154	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2381	-9.66	6.70	12	0.37	-528.00	761.00	23150	20230414	-77.97	4945	20240403	3.13	12700	-59.84	20240103	4945	3.13	20240403	23150	-77.97	20230414	4945	3.13	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
133	20240405	130442	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	-80	5	-1.54	853305305	166742	82.93	5090	5310	4975	6740	3640	5190	5117.52	9.07	-55856	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2386	-9.68	6.71	12	0.36	-528.00	761.00	23150	20230414	-77.93	4945	20240403	3.34	12700	-59.76	20240103	4945	3.34	20240403	23150	-77.93	20230414	4945	3.34	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
134	20240405	120443	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-140	5	-2.70	680626100	132395	65.85	5090	5310	5010	6740	3640	5190	5140.87	9.07	-43472	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2358	-9.56	6.64	12	0.28	-528.00	761.00	23150	20230414	-78.19	4945	20240403	2.12	12700	-60.24	20240103	4945	2.12	20240403	23150	-78.19	20230414	4945	2.12	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
135	20240405	110445	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-30	5	-0.58	552662880	107257	53.34	5090	5310	5010	6740	3640	5190	5152.70	9.07	-30627	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2409	-9.77	6.78	12	0.23	-528.00	761.00	23150	20230414	-77.71	4945	20240403	4.35	12700	-59.37	20240103	4945	4.35	20240403	23150	-77.71	20230414	4945	4.35	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
136	20240405	100410	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	-60	5	-1.16	423991260	82126	40.85	5090	5310	5010	6740	3640	5190	5162.69	9.07	-16901	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2395	-9.72	6.74	12	0.18	-528.00	761.00	23150	20230414	-77.84	4945	20240403	3.74	12700	-59.61	20240103	4945	3.74	20240403	23150	-77.84	20230414	4945	3.74	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
137	20240405	090440	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-100	5	-1.93	67525470	13345	6.64	5090	5100	5010	6740	3640	5190	5059.98	9.07	-3003	5543	5366	5223	5046	4903	5295	4975	233	1550	500	10	1	46694249	2377	-9.64	6.69	12	0.03	-528.00	761.00	23150	20230414	-78.01	4945	20240403	2.93	12700	-59.92	20240103	4945	2.93	20240403	23150	-78.01	20230414	4945	2.93	20240403	0.14	N	052020	500	233 억	4234468	N	N	N	00	N
138	20240404	160439	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	-80	5	-1.52	1032767680	199900	44.48	5290	5400	5080	6850	3690	5270	5166.40	9.10	-15348	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2423	-9.83	6.82	12	0.43	-528.00	761.00	23150	20230414	-77.58	4945	20240403	4.95	12700	-59.13	20240103	4945	4.95	20240403	23150	-77.58	20230414	4945	4.95	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
139	20240404	150438	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	-120	5	-2.28	937898260	181527	40.39	5290	5400	5080	6850	3690	5270	5166.71	9.10	-13813	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2405	-9.75	6.77	12	0.39	-528.00	761.00	23150	20230414	-77.75	4945	20240403	4.15	12700	-59.45	20240103	4945	4.15	20240403	23150	-77.75	20230414	4945	4.15	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
140	20240404	140438	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	-100	5	-1.90	792489370	153255	34.10	5290	5400	5080	6850	3690	5270	5171.05	9.10	-10499	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2414	-9.79	6.79	12	0.33	-528.00	761.00	23150	20230414	-77.67	4945	20240403	4.55	12700	-59.29	20240103	4945	4.55	20240403	23150	-77.67	20230414	4945	4.55	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
141	20240404	130435	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-110	5	-2.09	728806730	140950	31.36	5290	5400	5080	6850	3690	5270	5170.68	9.10	-13558	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2409	-9.77	6.78	12	0.30	-528.00	761.00	23150	20230414	-77.71	4945	20240403	4.35	12700	-59.37	20240103	4945	4.35	20240403	23150	-77.71	20230414	4945	4.35	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
142	20240404	120436	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	-70	5	-1.33	610717830	117982	26.25	5290	5400	5080	6850	3690	5270	5176.36	9.10	-10309	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2428	-9.85	6.83	12	0.25	-528.00	761.00	23150	20230414	-77.54	4945	20240403	5.16	12700	-59.06	20240103	4945	5.16	20240403	23150	-77.54	20230414	4945	5.16	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
143	20240404	110437	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	-100	5	-1.90	525843980	101588	22.60	5290	5400	5080	6850	3690	5270	5176.24	9.10	-7805	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2414	-9.79	6.79	12	0.22	-528.00	761.00	23150	20230414	-77.67	4945	20240403	4.55	12700	-59.29	20240103	4945	4.55	20240403	23150	-77.67	20230414	4945	4.55	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
144	20240404	100437	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-150	5	-2.85	323968510	62102	13.82	5290	5400	5120	6850	3690	5270	5216.72	9.10	-13699	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2391	-9.70	6.73	12	0.13	-528.00	761.00	23150	20230414	-77.88	4945	20240403	3.54	12700	-59.69	20240103	4945	3.54	20240403	23150	-77.88	20230414	4945	3.54	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
145	20240404	090438	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5300	30	2	0.57	30809580	5839	1.30	5290	5320	5190	6850	3690	5270	5276.52	9.10	-541	5780	5525	5235	4980	4690	5380	4835	233	1580	500	10	1	46694249	2475	-10.04	6.96	12	0.01	-528.00	761.00	23150	20230414	-77.11	4945	20240403	7.18	12700	-58.27	20240103	4945	7.18	20240403	23150	-77.11	20230414	4945	7.18	20240403	0.14	N	052020	500	233 억	4251364	N	N	N	00	N
146	20240403	160438	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5270	-220	5	-4.01	2330469925	448587	194.78	5490	5490	4945	7130	3850	5490	5195.12	9.31	-100901	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2461	-9.98	6.93	12	0.96	-528.00	761.00	23150	20230414	-77.24	4945	20240403	6.57	12700	-58.50	20240103	4945	6.57	20240403	23150	-77.24	20230414	4945	6.57	20240403	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
147	20240403	150435	51	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5120	-370	5	-6.74	2054551685	395266	171.62	5490	5490	4945	7130	3850	5490	5197.90	9.31	-91881	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2391	-9.70	6.73	12	0.85	-528.00	761.00	23150	20230414	-77.88	4945	20240403	3.54	12700	-59.69	20240103	4945	3.54	20240403	23150	-77.88	20230414	4945	3.54	20240403	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
148	20240403	140433	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5310	-180	5	-3.28	1033003300	194324	84.38	5490	5490	5240	7130	3850	5490	5315.88	9.31	-66798	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2479	-10.06	6.98	12	0.42	-528.00	761.00	23150	20230414	-77.06	5010	20240205	5.99	12700	-58.19	20240103	5010	5.99	20240205	23150	-77.06	20230414	5010	5.99	20240205	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
149	20240403	130434	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5330	-160	5	-2.91	958497440	180267	78.27	5490	5490	5240	7130	3850	5490	5317.10	9.31	-57465	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2489	-10.09	7.00	12	0.39	-528.00	761.00	23150	20230414	-76.98	5010	20240205	6.39	12700	-58.03	20240103	5010	6.39	20240205	23150	-76.98	20230414	5010	6.39	20240205	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
150	20240403	120434	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5330	-160	5	-2.91	881285700	165695	71.94	5490	5490	5240	7130	3850	5490	5318.72	9.31	-52661	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2489	-10.09	7.00	12	0.35	-528.00	761.00	23150	20230414	-76.98	5010	20240205	6.39	12700	-58.03	20240103	5010	6.39	20240205	23150	-76.98	20230414	5010	6.39	20240205	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
151	20240403	110433	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5320	-170	5	-3.10	716741080	134577	58.43	5490	5490	5240	7130	3850	5490	5325.88	9.31	-34400	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2484	-10.08	6.99	12	0.29	-528.00	761.00	23150	20230414	-77.02	5010	20240205	6.19	12700	-58.11	20240103	5010	6.19	20240205	23150	-77.02	20230414	5010	6.19	20240205	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
152	20240403	100435	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5300	-190	5	-3.46	487369690	91507	39.73	5490	5490	5240	7130	3850	5490	5326.04	9.31	-24393	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2475	-10.04	6.96	12	0.20	-528.00	761.00	23150	20230414	-77.11	5010	20240205	5.79	12700	-58.27	20240103	5010	5.79	20240205	23150	-77.11	20230414	5010	5.79	20240205	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
153	20240403	090435	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5350	-140	5	-2.55	29990790	5553	2.41	5490	5490	5350	7130	3850	5490	5400.83	9.31	-1225	5983	5736	5563	5316	5143	5650	5230	233	1640	500	10	1	46694249	2498	-10.13	7.03	12	0.01	-528.00	761.00	23150	20230414	-76.89	5010	20240205	6.79	12700	-57.87	20240103	5010	6.79	20240205	23150	-76.89	20230414	5010	6.79	20240205	0.16	N	052020	500	233 억	4348144	N	N	N	00	N
154	20240402	160426	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5490	-250	5	-4.36	1267303530	229507	54.15	5700	5810	5390	7460	4020	5740	5521.87	9.38	-60111	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2564	-10.40	7.21	12	0.49	-528.00	761.00	23150	20230414	-76.29	5010	20240205	9.58	12700	-56.77	20240103	5010	9.58	20240205	23150	-76.29	20230414	5010	9.58	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
155	20240402	150432	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5500	-240	5	-4.18	1175479190	212797	50.21	5700	5810	5390	7460	4020	5740	5523.95	9.38	-57059	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2568	-10.42	7.23	12	0.46	-528.00	761.00	23150	20230414	-76.24	5010	20240205	9.78	12700	-56.69	20240103	5010	9.78	20240205	23150	-76.24	20230414	5010	9.78	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
156	20240402	140434	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5470	-270	5	-4.70	900123230	162294	38.29	5700	5810	5430	7460	4020	5740	5546.25	9.38	-45495	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2554	-10.36	7.19	12	0.35	-528.00	761.00	23150	20230414	-76.37	5010	20240205	9.18	12700	-56.93	20240103	5010	9.18	20240205	23150	-76.37	20230414	5010	9.18	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
157	20240402	130428	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5500	-240	5	-4.18	782323340	140868	33.24	5700	5810	5430	7460	4020	5740	5553.59	9.38	-36406	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2568	-10.42	7.23	12	0.30	-528.00	761.00	23150	20230414	-76.24	5010	20240205	9.78	12700	-56.69	20240103	5010	9.78	20240205	23150	-76.24	20230414	5010	9.78	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
158	20240402	120427	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5550	-190	5	-3.31	646977610	116409	27.47	5700	5810	5430	7460	4020	5740	5557.80	9.38	-22638	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2592	-10.51	7.29	12	0.25	-528.00	761.00	23150	20230414	-76.03	5010	20240205	10.78	12700	-56.30	20240103	5010	10.78	20240205	23150	-76.03	20230414	5010	10.78	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
159	20240402	110428	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5540	-200	5	-3.48	621362950	111814	26.38	5700	5810	5430	7460	4020	5740	5557.11	9.38	-21084	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2587	-10.49	7.28	12	0.24	-528.00	761.00	23150	20230414	-76.07	5010	20240205	10.58	12700	-56.38	20240103	5010	10.58	20240205	23150	-76.07	20230414	5010	10.58	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
160	20240402	100428	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5530	-210	5	-3.66	464249130	83499	19.70	5700	5810	5430	7460	4020	5740	5559.94	9.38	-17073	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2582	-10.47	7.27	12	0.18	-528.00	761.00	23150	20230414	-76.11	5010	20240205	10.38	12700	-56.46	20240103	5010	10.38	20240205	23150	-76.11	20230414	5010	10.38	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
161	20240402	090428	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5570	-170	5	-2.96	36055220	6418	1.51	5700	5700	5570	7460	4020	5740	5617.83	9.38	-3141	6273	6006	5623	5356	4973	6140	5490	233	1720	500	10	1	46694249	2601	-10.55	7.32	12	0.01	-528.00	761.00	23150	20230414	-75.94	5010	20240205	11.18	12700	-56.14	20240103	5010	11.18	20240205	23150	-75.94	20230414	5010	11.18	20240205	0.16	N	052020	500	233 억	4378605	N	N	N	00	N
162	20240401	160426	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5740	180	2	3.24	2358356600	423210	42.49	5590	5890	5240	7220	3900	5560	5572.52	9.39	-51548	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2680	-10.87	7.54	12	0.91	-528.00	761.00	23150	20230414	-75.21	5010	20240205	14.57	12700	-54.80	20240103	5010	14.57	20240205	23150	-75.21	20230414	5010	14.57	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N
163	20240401	150428	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5710	150	2	2.70	2273039170	408264	40.99	5590	5890	5240	7220	3900	5560	5567.57	9.39	-52093	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2666	-10.81	7.50	12	0.87	-528.00	761.00	23150	20230414	-75.33	5010	20240205	13.97	12700	-55.04	20240103	5010	13.97	20240205	23150	-75.33	20230414	5010	13.97	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N
164	20240401	140426	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5700	140	2	2.52	2143958650	385565	38.71	5590	5890	5240	7220	3900	5560	5560.56	9.39	-55012	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2662	-10.80	7.49	12	0.83	-528.00	761.00	23150	20230414	-75.38	5010	20240205	13.77	12700	-55.12	20240103	5010	13.77	20240205	23150	-75.38	20230414	5010	13.77	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N
165	20240401	130425	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5820	260	2	4.68	2001399290	360836	36.23	5590	5890	5240	7220	3900	5560	5546.56	9.39	-57294	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2718	-11.02	7.65	12	0.77	-528.00	761.00	23150	20230414	-74.86	5010	20240205	16.17	12700	-54.17	20240103	5010	16.17	20240205	23150	-74.86	20230414	5010	16.17	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N
166	20240401	120429	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5860	300	2	5.40	1852864190	335239	33.66	5590	5890	5240	7220	3900	5560	5526.99	9.39	-61924	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2736	-11.10	7.70	12	0.72	-528.00	761.00	23150	20230414	-74.69	5010	20240205	16.97	12700	-53.86	20240103	5010	16.97	20240205	23150	-74.69	20230414	5010	16.97	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N
167	20240401	110427	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5620	60	2	1.08	1532869200	279711	28.08	5590	5700	5240	7220	3900	5560	5480.19	9.39	-52919	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2624	-10.64	7.39	12	0.60	-528.00	761.00	23150	20230414	-75.72	5010	20240205	12.18	12700	-55.75	20240103	5010	12.18	20240205	23150	-75.72	20230414	5010	12.18	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N
168	20240401	100425	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5570	10	2	0.18	1319446400	241606	24.26	5590	5700	5240	7220	3900	5560	5461.15	9.39	-49457	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2601	-10.55	7.32	12	0.52	-528.00	761.00	23150	20230414	-75.94	5010	20240205	11.18	12700	-56.14	20240103	5010	11.18	20240205	23150	-75.94	20230414	5010	11.18	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N
169	20240401	090425	51	100.00	KOSDAQ		IT부품	N	N	N	N	N	5310	-250	5	-4.50	377442140	68929	6.92	5590	5700	5240	7220	3900	5560	5475.81	9.39	-15786	7186	6372	5966	5152	4746	6170	4950	233	1660	500	10	1	46694249	2479	-10.06	6.98	12	0.15	-528.00	761.00	23150	20230414	-77.06	5010	20240205	5.99	12700	-58.19	20240103	5010	5.99	20240205	23150	-77.06	20230414	5010	5.99	20240205	0.16	N	052020	500	233 억	4385831	N	N	N	01	N

71 KiB Raw Blame History

71 KiB

Raw Blame History