KissMeData/083470/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	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	160707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	13	2	0.70	90482538	49112	58.91	1846	1879	1821	2395	1293	1846	1842.37	1.14	549	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	397	-103.28	2.89	12	0.23	-18.00	643.00	4680	20230424	-60.28	1537	20240215	20.95	2200	-15.50	20240322	1537	20.95	20240215	4650	-60.02	20230510	1537	20.95	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
3	20240430	150718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	3	2	0.16	67882935	36820	44.17	1846	1879	1834	2395	1293	1846	1843.64	1.14	220	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	395	-102.72	2.88	12	0.17	-18.00	643.00	4680	20230424	-60.49	1537	20240215	20.30	2200	-15.95	20240322	1537	20.30	20240215	4650	-60.24	20230510	1537	20.30	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
4	20240430	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	20	2	1.08	29112536	15736	18.88	1846	1879	1834	2395	1293	1846	1850.06	1.14	-1777	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	398	-103.67	2.90	12	0.07	-18.00	643.00	4680	20230424	-60.13	1537	20240215	21.41	2200	-15.18	20240322	1537	21.41	20240215	4650	-59.87	20230510	1537	21.41	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
5	20240430	130716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1853	7	2	0.38	20739051	11222	13.46	1846	1879	1834	2395	1293	1846	1848.07	1.14	-1777	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	395	-102.94	2.88	12	0.05	-18.00	643.00	4680	20230424	-60.41	1537	20240215	20.56	2200	-15.77	20240322	1537	20.56	20240215	4650	-60.15	20230510	1537	20.56	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
6	20240430	120717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	20	2	1.08	5354582	2869	3.44	1846	1879	1834	2395	1293	1846	1866.36	1.14	-848	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	398	-103.67	2.90	12	0.01	-18.00	643.00	4680	20230424	-60.13	1537	20240215	21.41	2200	-15.18	20240322	1537	21.41	20240215	4650	-59.87	20230510	1537	21.41	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
7	20240430	110714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	24	2	1.30	4768976	2554	3.06	1846	1879	1834	2395	1293	1846	1867.26	1.14	-848	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	399	-103.89	2.91	12	0.01	-18.00	643.00	4680	20230424	-60.04	1537	20240215	21.67	2200	-15.00	20240322	1537	21.67	20240215	4650	-59.78	20230510	1537	21.67	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
8	20240430	100715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	26	2	1.41	4319698	2314	2.78	1846	1879	1834	2395	1293	1846	1866.77	1.14	-800	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	399	-104.00	2.91	12	0.01	-18.00	643.00	4680	20230424	-60.00	1537	20240215	21.80	2200	-14.91	20240322	1537	21.80	20240215	4650	-59.74	20230510	1537	21.80	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
9	20240430	090725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	33	2	1.79	921101	499	0.60	1846	1879	1834	2395	1293	1846	1845.89	1.14	-110	1901	1873	1832	1804	1763	1853	1784	107	549	500	1250	1	1	21340329	401	-104.39	2.92	12	0.00	-18.00	643.00	4680	20230424	-59.85	1537	20240215	22.25	2200	-14.59	20240322	1537	22.25	20240215	4650	-59.59	20230510	1537	22.25	20240215	2.01	N	083470	500	106 억	243060	N	N	N	N
10	20240429	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	35	2	1.93	150997685	83356	123.76	1860	1860	1791	2350	1268	1811	1811.48	1.11	7184	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	394	-102.56	2.87	12	0.39	-18.00	643.00	4870	20230421	-62.09	1537	20240215	20.10	2200	-16.09	20240322	1537	20.10	20240215	4650	-60.30	20230510	1537	20.10	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
11	20240429	150715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1830	19	2	1.05	146701674	81023	120.29	1860	1860	1791	2350	1268	1811	1810.62	1.11	7361	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	391	-101.67	2.85	12	0.38	-18.00	643.00	4870	20230421	-62.42	1537	20240215	19.06	2200	-16.82	20240322	1537	19.06	20240215	4650	-60.65	20230510	1537	19.06	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
12	20240429	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1817	6	2	0.33	112528897	62237	92.40	1860	1860	1791	2350	1268	1811	1808.07	1.11	-2185	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	388	-100.94	2.83	12	0.29	-18.00	643.00	4870	20230421	-62.69	1537	20240215	18.22	2200	-17.41	20240322	1537	18.22	20240215	4650	-60.92	20230510	1537	18.22	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
13	20240429	130715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1817	6	2	0.33	88667814	49004	72.76	1860	1860	1791	2350	1268	1811	1809.40	1.11	-6000	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	388	-100.94	2.83	12	0.23	-18.00	643.00	4870	20230421	-62.69	1537	20240215	18.22	2200	-17.41	20240322	1537	18.22	20240215	4650	-60.92	20230510	1537	18.22	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
14	20240429	120715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1820	9	2	0.50	69826715	38573	57.27	1860	1860	1791	2350	1268	1811	1810.25	1.11	-5008	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	388	-101.11	2.83	12	0.18	-18.00	643.00	4870	20230421	-62.63	1537	20240215	18.41	2200	-17.27	20240322	1537	18.41	20240215	4650	-60.86	20230510	1537	18.41	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
15	20240429	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1821	10	2	0.55	33387616	18406	27.33	1860	1860	1791	2350	1268	1811	1813.95	1.11	-2340	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	389	-101.17	2.83	12	0.09	-18.00	643.00	4870	20230421	-62.61	1537	20240215	18.48	2200	-17.23	20240322	1537	18.48	20240215	4650	-60.84	20230510	1537	18.48	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
16	20240429	100715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1819	8	2	0.44	18928736	10464	15.54	1860	1860	1791	2350	1268	1811	1808.94	1.11	-2029	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	388	-101.06	2.83	12	0.05	-18.00	643.00	4870	20230421	-62.65	1537	20240215	18.35	2200	-17.32	20240322	1537	18.35	20240215	4650	-60.88	20230510	1537	18.35	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
17	20240429	090715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	21	2	1.16	4066904	2224	3.30	1860	1860	1800	2350	1268	1811	1828.64	1.11	-1532	1920	1865	1825	1770	1730	1845	1750	107	539	500	1230	1	1	21340329	391	-101.78	2.85	12	0.01	-18.00	643.00	4870	20230421	-62.38	1537	20240215	19.19	2200	-16.73	20240322	1537	19.19	20240215	4650	-60.60	20230510	1537	19.19	20240215	2.00	N	083470	500	106 억	235876	N	N	N	N
18	20240426	160712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	-28	5	-1.52	121672225	67150	70.38	1839	1880	1785	2390	1288	1839	1811.95	1.17	-13846	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	386	-100.61	2.82	12	0.31	-18.00	643.00	5000	20230420	-63.78	1537	20240215	17.83	2200	-17.68	20240322	1537	17.83	20240215	4650	-61.05	20230510	1537	17.83	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
19	20240426	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1786	-53	5	-2.88	117431919	64790	67.91	1839	1880	1785	2390	1288	1839	1812.50	1.17	-13596	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	381	-99.22	2.78	12	0.30	-18.00	643.00	5000	20230420	-64.28	1537	20240215	16.20	2200	-18.82	20240322	1537	16.20	20240215	4650	-61.59	20230510	1537	16.20	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
20	20240426	140710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1819	-20	5	-1.09	74251672	40734	42.69	1839	1880	1805	2390	1288	1839	1822.84	1.17	-10099	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	388	-101.06	2.83	12	0.19	-18.00	643.00	5000	20230420	-63.62	1537	20240215	18.35	2200	-17.32	20240322	1537	18.35	20240215	4650	-60.88	20230510	1537	18.35	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
21	20240426	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1812	-27	5	-1.47	64775215	35504	37.21	1839	1880	1805	2390	1288	1839	1824.45	1.17	-9392	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	387	-100.67	2.82	12	0.17	-18.00	643.00	5000	20230420	-63.76	1537	20240215	17.89	2200	-17.64	20240322	1537	17.89	20240215	4650	-61.03	20230510	1537	17.89	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
22	20240426	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1812	-27	5	-1.47	60470477	33138	34.73	1839	1880	1805	2390	1288	1839	1824.81	1.17	-8860	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	387	-100.67	2.82	12	0.16	-18.00	643.00	5000	20230420	-63.76	1537	20240215	17.89	2200	-17.64	20240322	1537	17.89	20240215	4650	-61.03	20230510	1537	17.89	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
23	20240426	110710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	19	2	1.03	18304281	9961	10.44	1839	1880	1824	2390	1288	1839	1837.59	1.17	-7035	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	397	-103.22	2.89	12	0.05	-18.00	643.00	5000	20230420	-62.84	1537	20240215	20.88	2200	-15.55	20240322	1537	20.88	20240215	4650	-60.04	20230510	1537	20.88	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
24	20240426	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	21	2	1.14	16199731	8822	9.25	1839	1880	1828	2390	1288	1839	1836.29	1.17	-6645	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	397	-103.33	2.89	12	0.04	-18.00	643.00	5000	20230420	-62.80	1537	20240215	21.01	2200	-15.45	20240322	1537	21.01	20240215	4650	-60.00	20230510	1537	21.01	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
25	20240426	090713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1835	-4	5	-0.22	2900019	1577	1.65	1839	1880	1835	2390	1288	1839	1838.95	1.17	-1291	2009	1923	1852	1766	1695	1888	1731	107	551	500	1250	1	1	21340329	392	-101.94	2.85	12	0.01	-18.00	643.00	5000	20230420	-63.30	1537	20240215	19.39	2200	-16.59	20240322	1537	19.39	20240215	4650	-60.54	20230510	1537	19.39	20240215	2.00	N	083470	500	106 억	250483	N	N	N	N
26	20240425	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-77	5	-4.02	176310491	95412	171.91	1938	1938	1781	2490	1342	1916	1847.89	1.26	-18601	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	392	-102.17	2.86	12	0.45	-18.00	643.00	5170	20230419	-64.43	1537	20240215	19.65	2200	-16.41	20240322	1537	19.65	20240215	4650	-60.45	20230510	1537	19.65	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
27	20240425	150711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1808	-108	5	-5.64	147204412	79421	143.10	1938	1938	1781	2490	1342	1916	1853.47	1.26	-15080	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	386	-100.44	2.81	12	0.37	-18.00	643.00	5170	20230419	-65.03	1537	20240215	17.63	2200	-17.82	20240322	1537	17.63	20240215	4650	-61.12	20230510	1537	17.63	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
28	20240425	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-67	5	-3.50	107098768	57257	103.16	1938	1938	1800	2490	1342	1916	1870.49	1.26	-7779	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	395	-102.72	2.88	12	0.27	-18.00	643.00	5170	20230419	-64.24	1537	20240215	20.30	2200	-15.95	20240322	1537	20.30	20240215	4650	-60.24	20230510	1537	20.30	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
29	20240425	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	-38	5	-1.98	81244419	43224	77.88	1938	1938	1857	2490	1342	1916	1879.61	1.26	-6964	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	401	-104.33	2.92	12	0.20	-18.00	643.00	5170	20230419	-63.68	1537	20240215	22.19	2200	-14.64	20240322	1537	22.19	20240215	4650	-59.61	20230510	1537	22.19	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
30	20240425	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	-37	5	-1.93	74298920	39499	71.17	1938	1938	1863	2490	1342	1916	1881.03	1.26	-5005	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	401	-104.39	2.92	12	0.19	-18.00	643.00	5170	20230419	-63.66	1537	20240215	22.25	2200	-14.59	20240322	1537	22.25	20240215	4650	-59.59	20230510	1537	22.25	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
31	20240425	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-46	5	-2.40	65001831	34516	62.19	1938	1938	1870	2490	1342	1916	1883.24	1.26	-3598	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	399	-103.89	2.91	12	0.16	-18.00	643.00	5170	20230419	-63.83	1537	20240215	21.67	2200	-15.00	20240322	1537	21.67	20240215	4650	-59.78	20230510	1537	21.67	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
32	20240425	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	0	3	0.00	45108927	23895	43.05	1938	1938	1872	2490	1342	1916	1887.80	1.26	-1924	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	409	-106.44	2.98	12	0.11	-18.00	643.00	5170	20230419	-62.94	1537	20240215	24.66	2200	-12.91	20240322	1537	24.66	20240215	4650	-58.80	20230510	1537	24.66	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
33	20240425	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1938	22	2	1.15	501398	260	0.47	1938	1938	1900	2490	1342	1916	1928.45	1.26	-114	2056	1986	1928	1858	1800	2021	1893	107	574	500	1300	1	1	21340329	414	-107.67	3.01	12	0.00	-18.00	643.00	5170	20230419	-62.51	1537	20240215	26.09	2200	-11.91	20240322	1537	26.09	20240215	4650	-58.32	20230510	1537	26.09	20240215	2.00	N	083470	500	106 억	268094	N	N	N	N
34	20240424	160655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	36	2	1.91	105093298	55496	29.75	1880	1998	1870	2440	1316	1880	1893.71	1.29	-8379	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	409	-106.44	2.98	12	0.26	-18.00	643.00	5220	20230418	-63.30	1537	20240215	24.66	2200	-12.91	20240322	1537	24.66	20240215	4680	-59.06	20230424	1537	24.66	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
35	20240424	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	28	2	1.49	96641446	51067	27.38	1880	1998	1870	2440	1316	1880	1892.44	1.29	-6271	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	407	-106.00	2.97	12	0.24	-18.00	643.00	5220	20230418	-63.45	1537	20240215	24.14	2200	-13.27	20240322	1537	24.14	20240215	4680	-59.23	20230424	1537	24.14	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
36	20240424	140704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	13	2	0.69	67507155	35689	19.13	1880	1998	1870	2440	1316	1880	1891.54	1.29	-2156	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	404	-105.17	2.94	12	0.17	-18.00	643.00	5220	20230418	-63.74	1537	20240215	23.16	2200	-13.95	20240322	1537	23.16	20240215	4680	-59.55	20230424	1537	23.16	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
37	20240424	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	23	2	1.22	65274263	34511	18.50	1880	1998	1870	2440	1316	1880	1891.40	1.29	-985	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	406	-105.72	2.96	12	0.16	-18.00	643.00	5220	20230418	-63.54	1537	20240215	23.81	2200	-13.50	20240322	1537	23.81	20240215	4680	-59.34	20230424	1537	23.81	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
38	20240424	120705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	39	2	2.07	59253076	31370	16.82	1880	1998	1870	2440	1316	1880	1888.85	1.29	-730	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	410	-106.61	2.98	12	0.15	-18.00	643.00	5220	20230418	-63.24	1537	20240215	24.85	2200	-12.77	20240322	1537	24.85	20240215	4680	-59.00	20230424	1537	24.85	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
39	20240424	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	39	2	2.07	56407723	29878	16.02	1880	1998	1870	2440	1316	1880	1887.94	1.29	-564	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	410	-106.61	2.98	12	0.14	-18.00	643.00	5220	20230418	-63.24	1537	20240215	24.85	2200	-12.77	20240322	1537	24.85	20240215	4680	-59.00	20230424	1537	24.85	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
40	20240424	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1889	9	2	0.48	45541069	24126	12.94	1880	1998	1870	2440	1316	1880	1887.63	1.29	-1158	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	403	-104.94	2.94	12	0.11	-18.00	643.00	5220	20230418	-63.81	1537	20240215	22.90	2200	-14.14	20240322	1537	22.90	20240215	4680	-59.64	20230424	1537	22.90	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
41	20240424	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	85	2	4.52	3275980	1693	0.91	1880	1998	1880	2440	1316	1880	1935.01	1.29	-563	2025	1952	1861	1788	1697	1907	1743	107	560	500	1270	1	1	21340329	419	-109.17	3.06	12	0.01	-18.00	643.00	5220	20230418	-62.36	1537	20240215	27.85	2200	-10.68	20240322	1537	27.85	20240215	4680	-58.01	20230424	1537	27.85	20240215	2.00	N	083470	500	106 억	274554	N	N	N	N
42	20240423	160642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-54	5	-2.79	340231026	186513	203.54	1934	1934	1770	2510	1354	1934	1824.10	0.94	73513	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	401	-104.44	2.92	12	0.87	-18.00	643.00	5220	20230418	-63.98	1537	20240215	22.32	2200	-14.55	20240322	1537	22.32	20240215	4680	-59.83	20230424	1537	22.32	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
43	20240423	150702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	-55	5	-2.84	319410744	175414	191.43	1934	1934	1770	2510	1354	1934	1820.90	0.94	78633	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	401	-104.39	2.92	12	0.82	-18.00	643.00	5220	20230418	-64.00	1537	20240215	22.25	2200	-14.59	20240322	1537	22.25	20240215	4680	-59.85	20230424	1537	22.25	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
44	20240423	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	-63	5	-3.26	309824043	170291	185.84	1934	1934	1770	2510	1354	1934	1819.38	0.94	82443	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	399	-103.94	2.91	12	0.80	-18.00	643.00	5220	20230418	-64.16	1537	20240215	21.73	2200	-14.95	20240322	1537	21.73	20240215	4680	-60.02	20230424	1537	21.73	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
45	20240423	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-52	5	-2.69	290813537	160091	174.71	1934	1934	1770	2510	1354	1934	1816.55	0.94	89064	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	402	-104.56	2.93	12	0.75	-18.00	643.00	5220	20230418	-63.95	1537	20240215	22.45	2200	-14.45	20240322	1537	22.45	20240215	4680	-59.79	20230424	1537	22.45	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
46	20240423	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	-84	5	-4.34	278805343	153636	167.66	1934	1934	1770	2510	1354	1934	1814.71	0.94	92594	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	395	-102.78	2.88	12	0.72	-18.00	643.00	5220	20230418	-64.56	1537	20240215	20.36	2200	-15.91	20240322	1537	20.36	20240215	4680	-60.47	20230424	1537	20.36	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
47	20240423	110702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	-20	5	-1.03	8997465	4707	5.14	1934	1934	1885	2510	1354	1934	1911.51	0.94	-1649	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	408	-106.33	2.98	12	0.02	-18.00	643.00	5220	20230418	-63.33	1537	20240215	24.53	2200	-13.00	20240322	1537	24.53	20240215	4680	-59.10	20230424	1537	24.53	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
48	20240423	100701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	-10	5	-0.52	5495767	2876	3.14	1934	1934	1885	2510	1354	1934	1910.91	0.94	-811	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	411	-106.89	2.99	12	0.01	-18.00	643.00	5220	20230418	-63.14	1537	20240215	25.18	2200	-12.55	20240322	1537	25.18	20240215	4680	-58.89	20230424	1537	25.18	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
49	20240423	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	-2	5	-0.10	652466	338	0.37	1934	1934	1900	2510	1354	1934	1930.37	0.94	-24	2030	1981	1923	1874	1816	1953	1846	107	576	500	1310	1	1	21340329	412	-107.33	3.00	12	0.00	-18.00	643.00	5220	20230418	-62.99	1537	20240215	25.70	2200	-12.18	20240322	1537	25.70	20240215	4680	-58.72	20230424	1537	25.70	20240215	1.99	N	083470	500	106 억	200997	N	N	N	N
50	20240422	160659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	-1	5	-0.05	171587659	90264	185.39	1955	1972	1865	2515	1355	1935	1900.95	1.03	-18404	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	413	-107.44	3.01	12	0.42	-18.00	643.00	5220	20230418	-62.95	1537	20240215	25.83	2200	-12.09	20240322	1537	25.83	20240215	4680	-58.68	20230424	1537	25.83	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
51	20240422	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	4	2	0.21	165751205	87244	179.18	1955	1972	1865	2515	1355	1935	1899.86	1.03	-16900	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	414	-107.72	3.02	12	0.41	-18.00	643.00	5220	20230418	-62.85	1537	20240215	26.15	2200	-11.86	20240322	1537	26.15	20240215	4680	-58.57	20230424	1537	26.15	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
52	20240422	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	-32	5	-1.65	131198993	69156	142.03	1955	1972	1865	2515	1355	1935	1897.15	1.03	-14771	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	406	-105.72	2.96	12	0.32	-18.00	643.00	5220	20230418	-63.54	1537	20240215	23.81	2200	-13.50	20240322	1537	23.81	20240215	4680	-59.34	20230424	1537	23.81	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
53	20240422	130656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	-44	5	-2.27	122572311	64601	132.68	1955	1972	1865	2515	1355	1935	1897.37	1.03	-12808	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	404	-105.06	2.94	12	0.30	-18.00	643.00	5220	20230418	-63.77	1537	20240215	23.03	2200	-14.05	20240322	1537	23.03	20240215	4680	-59.59	20230424	1537	23.03	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
54	20240422	120656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	-60	5	-3.10	77882516	41011	84.23	1955	1972	1865	2515	1355	1935	1899.06	1.03	-7567	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	400	-104.17	2.92	12	0.19	-18.00	643.00	5220	20230418	-64.08	1537	20240215	21.99	2200	-14.77	20240322	1537	21.99	20240215	4680	-59.94	20230424	1537	21.99	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
55	20240422	110656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-45	5	-2.33	65055776	34205	70.25	1955	1972	1865	2515	1355	1935	1901.94	1.03	-5669	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	403	-105.00	2.94	12	0.16	-18.00	643.00	5220	20230418	-63.79	1537	20240215	22.97	2200	-14.09	20240322	1537	22.97	20240215	4680	-59.62	20230424	1537	22.97	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
56	20240422	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	-38	5	-1.96	51451192	26971	55.39	1955	1972	1865	2515	1355	1935	1907.65	1.03	-1244	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	405	-105.39	2.95	12	0.13	-18.00	643.00	5220	20230418	-63.66	1537	20240215	23.42	2200	-13.77	20240322	1537	23.42	20240215	4680	-59.47	20230424	1537	23.42	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
57	20240422	090657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	19	2	0.98	89890	46	0.09	1955	1955	1954	2515	1355	1935	1954.13	1.03	-30	2045	1990	1955	1900	1865	1972	1882	107	580	500	1310	1	1	21340329	417	-108.56	3.04	12	0.00	-18.00	643.00	5220	20230418	-62.57	1537	20240215	27.13	2200	-11.18	20240322	1537	27.13	20240215	4680	-58.25	20230424	1537	27.13	20240215	2.06	N	083470	500	106 억	219401	N	N	N	N
58	20240419	160627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	-37	5	-1.88	94368239	48664	40.95	1972	2010	1920	2560	1381	1972	1939.18	1.11	-16818	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	413	-107.50	3.01	12	0.23	-18.00	643.00	5220	20230418	-62.93	1537	20240215	25.89	2200	-12.05	20240322	1537	25.89	20240215	5170	-62.57	20230419	1537	25.89	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
59	20240419	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	-38	5	-1.93	88399328	45577	38.36	1972	2010	1920	2560	1381	1972	1939.56	1.11	-14560	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	413	-107.44	3.01	12	0.21	-18.00	643.00	5220	20230418	-62.95	1537	20240215	25.83	2200	-12.09	20240322	1537	25.83	20240215	5170	-62.59	20230419	1537	25.83	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
60	20240419	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-32	5	-1.62	71085800	36580	30.79	1972	2010	1930	2560	1381	1972	1943.30	1.11	-11292	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	414	-107.78	3.02	12	0.17	-18.00	643.00	5220	20230418	-62.84	1537	20240215	26.22	2200	-11.82	20240322	1537	26.22	20240215	5170	-62.48	20230419	1537	26.22	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
61	20240419	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	-37	5	-1.88	56718047	29155	24.54	1972	2010	1930	2560	1381	1972	1945.40	1.11	-12267	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	413	-107.50	3.01	12	0.14	-18.00	643.00	5220	20230418	-62.93	1537	20240215	25.89	2200	-12.05	20240322	1537	25.89	20240215	5170	-62.57	20230419	1537	25.89	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
62	20240419	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1944	-28	5	-1.42	48112096	24702	20.79	1972	2010	1931	2560	1381	1972	1947.70	1.11	-10694	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	415	-108.00	3.02	12	0.12	-18.00	643.00	5220	20230418	-62.76	1537	20240215	26.48	2200	-11.64	20240322	1537	26.48	20240215	5170	-62.40	20230419	1537	26.48	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
63	20240419	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	-23	5	-1.17	28244242	14444	12.16	1972	2010	1940	2560	1381	1972	1955.43	1.11	-8573	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	416	-108.28	3.03	12	0.07	-18.00	643.00	5220	20230418	-62.66	1537	20240215	26.81	2200	-11.41	20240322	1537	26.81	20240215	5170	-62.30	20230419	1537	26.81	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
64	20240419	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1963	-9	5	-0.46	9527312	4852	4.08	1972	2010	1947	2560	1381	1972	1963.58	1.11	-2481	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	419	-109.06	3.05	12	0.02	-18.00	643.00	5220	20230418	-62.39	1537	20240215	27.72	2200	-10.77	20240322	1537	27.72	20240215	5170	-62.03	20230419	1537	27.72	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
65	20240419	090625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1989	17	2	0.86	3489553	1769	1.49	1972	2010	1966	2560	1381	1972	1972.61	1.11	-860	2081	2026	1933	1878	1785	2054	1906	107	588	500	1340	1	1	21340329	424	-110.50	3.09	12	0.01	-18.00	643.00	5220	20230418	-61.90	1537	20240215	29.41	2200	-9.59	20240322	1537	29.41	20240215	5170	-61.53	20230419	1537	29.41	20240215	2.08	N	083470	500	106 억	236219	N	N	N	N
66	20240418	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	104	2	5.57	232314068	118807	149.70	1863	1988	1840	2425	1308	1868	1955.39	1.03	16220	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	421	-109.56	3.07	12	0.56	-18.00	643.00	5220	20230418	-62.22	1537	20240215	28.30	2200	-10.36	20240322	1537	28.30	20240215	5220	-62.22	20230418	1537	28.30	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
67	20240418	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	104	2	5.57	222203660	113680	143.24	1863	1988	1840	2425	1308	1868	1954.64	1.03	15892	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	421	-109.56	3.07	12	0.53	-18.00	643.00	5220	20230418	-62.22	1537	20240215	28.30	2200	-10.36	20240322	1537	28.30	20240215	5220	-62.22	20230418	1537	28.30	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
68	20240418	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	106	2	5.67	194521951	99644	125.55	1863	1988	1840	2425	1308	1868	1952.17	1.03	13580	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	421	-109.67	3.07	12	0.47	-18.00	643.00	5220	20230418	-62.18	1537	20240215	28.43	2200	-10.27	20240322	1537	28.43	20240215	5220	-62.18	20230418	1537	28.43	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
69	20240418	130625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	87	2	4.66	149477709	76809	96.78	1863	1988	1840	2425	1308	1868	1946.10	1.03	10979	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	417	-108.61	3.04	12	0.36	-18.00	643.00	5220	20230418	-62.55	1537	20240215	27.20	2200	-11.14	20240322	1537	27.20	20240215	5220	-62.55	20230418	1537	27.20	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
70	20240418	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	104	2	5.57	126677260	65220	82.18	1863	1988	1840	2425	1308	1868	1942.31	1.03	8578	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	421	-109.56	3.07	12	0.31	-18.00	643.00	5220	20230418	-62.22	1537	20240215	28.30	2200	-10.36	20240322	1537	28.30	20240215	5220	-62.22	20230418	1537	28.30	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
71	20240418	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	112	2	6.00	116325095	59978	75.57	1863	1988	1840	2425	1308	1868	1939.46	1.03	7392	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	423	-110.00	3.08	12	0.28	-18.00	643.00	5220	20230418	-62.07	1537	20240215	28.82	2200	-10.00	20240322	1537	28.82	20240215	5220	-62.07	20230418	1537	28.82	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
72	20240418	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1971	103	2	5.51	51671441	27101	34.15	1863	1971	1840	2425	1308	1868	1906.62	1.03	6501	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	421	-109.50	3.07	12	0.13	-18.00	643.00	5220	20230418	-62.24	1537	20240215	28.24	2200	-10.41	20240322	1537	28.24	20240215	5220	-62.24	20230418	1537	28.24	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
73	20240418	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	19	2	1.02	3755596	2010	2.53	1863	1944	1863	2425	1308	1868	1868.46	1.03	70	1950	1908	1888	1846	1826	1899	1837	107	557	500	1270	1	1	21340329	403	-104.83	2.93	12	0.01	-18.00	643.00	5220	20230418	-63.85	1537	20240215	22.77	2200	-14.23	20240322	1537	22.77	20240215	5220	-63.85	20230418	1537	22.77	20240215	2.09	N	083470	500	106 억	219999	N	N	N	N
74	20240417	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	1	2	0.05	148703748	78812	90.09	1870	1930	1868	2425	1307	1867	1886.82	0.94	19399	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	399	-103.78	2.91	12	0.37	-18.00	643.00	5220	20230418	-64.21	1537	20240215	21.54	2200	-15.09	20240322	1537	21.54	20240215	5220	-64.21	20230418	1537	21.54	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
75	20240417	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	16	2	0.86	145399215	77043	88.07	1870	1930	1868	2425	1307	1867	1887.25	0.94	19637	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	402	-104.61	2.93	12	0.36	-18.00	643.00	5220	20230418	-63.93	1537	20240215	22.51	2200	-14.41	20240322	1537	22.51	20240215	5220	-63.93	20230418	1537	22.51	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
76	20240417	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	36	2	1.93	132339512	70076	80.11	1870	1930	1869	2425	1307	1867	1888.51	0.94	18760	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	406	-105.72	2.96	12	0.33	-18.00	643.00	5220	20230418	-63.54	1537	20240215	23.81	2200	-13.50	20240322	1537	23.81	20240215	5220	-63.54	20230418	1537	23.81	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
77	20240417	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	36	2	1.93	132339512	70076	80.11	1870	1930	1869	2425	1307	1867	1888.51	0.94	18760	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	406	-105.72	2.96	12	0.33	-18.00	643.00	5220	20230418	-63.54	1537	20240215	23.81	2200	-13.50	20240322	1537	23.81	20240215	5220	-63.54	20230418	1537	23.81	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
78	20240417	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	5	2	0.27	116420095	61653	70.48	1870	1930	1870	2425	1307	1867	1888.31	0.94	22167	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	399	-104.00	2.91	12	0.29	-18.00	643.00	5220	20230418	-64.14	1537	20240215	21.80	2200	-14.91	20240322	1537	21.80	20240215	5220	-64.14	20230418	1537	21.80	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
79	20240417	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	24	2	1.29	88127228	46554	53.22	1870	1930	1870	2425	1307	1867	1893.01	0.94	20891	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	404	-105.06	2.94	12	0.22	-18.00	643.00	5220	20230418	-63.77	1537	20240215	23.03	2200	-14.05	20240322	1537	23.03	20240215	5220	-63.77	20230418	1537	23.03	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
80	20240417	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1913	46	2	2.46	73439055	38797	44.35	1870	1930	1870	2425	1307	1867	1892.91	0.94	19751	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	408	-106.28	2.98	12	0.18	-18.00	643.00	5220	20230418	-63.35	1537	20240215	24.46	2200	-13.05	20240322	1537	24.46	20240215	5220	-63.35	20230418	1537	24.46	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
81	20240417	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	6	2	0.32	6371675	3372	3.85	1870	1905	1870	2425	1307	1867	1889.58	0.94	-857	1964	1915	1870	1821	1776	1893	1799	107	558	500	1260	1	1	21340329	400	-104.06	2.91	12	0.02	-18.00	643.00	5220	20230418	-64.12	1537	20240215	21.86	2200	-14.86	20240322	1537	21.86	20240215	5220	-64.12	20230418	1537	21.86	20240215	2.07	N	083470	500	106 억	200600	N	N	N	N
82	20240416	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	-53	5	-2.76	163738053	87437	119.47	1919	1919	1825	2495	1344	1920	1872.64	0.95	-2644	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	398	-103.72	2.90	12	0.41	-18.00	643.00	5220	20230418	-64.23	1537	20240215	21.47	2200	-15.14	20240322	1537	21.47	20240215	5220	-64.23	20230418	1537	21.47	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
83	20240416	150623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	-52	5	-2.71	157694307	84199	115.05	1919	1919	1825	2495	1344	1920	1872.88	0.95	-36	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	399	-103.78	2.91	12	0.39	-18.00	643.00	5220	20230418	-64.21	1537	20240215	21.54	2200	-15.09	20240322	1537	21.54	20240215	5220	-64.21	20230418	1537	21.54	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
84	20240416	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	-51	5	-2.66	150646515	80385	109.84	1919	1919	1825	2495	1344	1920	1874.06	0.95	-1180	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	399	-103.83	2.91	12	0.38	-18.00	643.00	5220	20230418	-64.20	1537	20240215	21.60	2200	-15.05	20240322	1537	21.60	20240215	5220	-64.20	20230418	1537	21.60	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
85	20240416	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	-42	5	-2.19	114665517	60950	83.28	1919	1919	1862	2495	1344	1920	1881.30	0.95	-738	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	401	-104.33	2.92	12	0.29	-18.00	643.00	5220	20230418	-64.02	1537	20240215	22.19	2200	-14.64	20240322	1537	22.19	20240215	5220	-64.02	20230418	1537	22.19	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
86	20240416	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	-27	5	-1.41	101439338	53924	73.68	1919	1919	1862	2495	1344	1920	1881.15	0.95	-1086	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	404	-105.17	2.94	12	0.25	-18.00	643.00	5220	20230418	-63.74	1537	20240215	23.16	2200	-13.95	20240322	1537	23.16	20240215	5220	-63.74	20230418	1537	23.16	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
87	20240416	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	-36	5	-1.88	67720764	36040	49.25	1919	1919	1862	2495	1344	1920	1879.04	0.95	-2898	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	402	-104.67	2.93	12	0.17	-18.00	643.00	5220	20230418	-63.91	1537	20240215	22.58	2200	-14.36	20240322	1537	22.58	20240215	5220	-63.91	20230418	1537	22.58	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
88	20240416	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	-52	5	-2.71	54762820	29143	39.82	1919	1919	1862	2495	1344	1920	1879.11	0.95	-526	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	399	-103.78	2.91	12	0.14	-18.00	643.00	5220	20230418	-64.21	1537	20240215	21.54	2200	-15.09	20240322	1537	21.54	20240215	5220	-64.21	20230418	1537	21.54	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
89	20240416	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-38	5	-1.98	3601786	1909	2.61	1919	1919	1862	2495	1344	1920	1886.74	0.95	86	2042	1981	1939	1878	1836	1960	1857	107	575	500	1300	1	1	21340329	402	-104.56	2.93	12	0.01	-18.00	643.00	5220	20230418	-63.95	1537	20240215	22.45	2200	-14.45	20240322	1537	22.45	20240215	5220	-63.95	20230418	1537	22.45	20240215	2.07	N	083470	500	106 억	203244	N	N	N	N
90	20240415	160614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	-50	5	-2.54	140957428	73185	55.23	1970	2000	1897	2560	1379	1970	1926.04	1.05	-21053	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	410	-106.67	2.99	12	0.34	-18.00	643.00	5220	20230418	-63.22	1537	20240215	24.92	2200	-12.73	20240322	1537	24.92	20240215	5220	-63.22	20230418	1537	24.92	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
91	20240415	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-30	5	-1.52	113296786	58794	44.37	1970	2000	1897	2560	1379	1970	1927.01	1.05	-18990	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	414	-107.78	3.02	12	0.28	-18.00	643.00	5220	20230418	-62.84	1537	20240215	26.22	2200	-11.82	20240322	1537	26.22	20240215	5220	-62.84	20230418	1537	26.22	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
92	20240415	140613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1947	-23	5	-1.17	112757059	58515	44.16	1970	2000	1897	2560	1379	1970	1926.98	1.05	-18946	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	415	-108.17	3.03	12	0.27	-18.00	643.00	5220	20230418	-62.70	1537	20240215	26.68	2200	-11.50	20240322	1537	26.68	20240215	5220	-62.70	20230418	1537	26.68	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
93	20240415	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-59	5	-2.99	93679564	48608	36.69	1970	2000	1897	2560	1379	1970	1927.25	1.05	-16286	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	408	-106.17	2.97	12	0.23	-18.00	643.00	5220	20230418	-63.39	1537	20240215	24.33	2200	-13.14	20240322	1537	24.33	20240215	5220	-63.39	20230418	1537	24.33	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
94	20240415	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	-65	5	-3.30	81269738	42085	31.76	1970	2000	1901	2560	1379	1970	1931.09	1.05	-13617	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	407	-105.83	2.96	12	0.20	-18.00	643.00	5220	20230418	-63.51	1537	20240215	23.94	2200	-13.41	20240322	1537	23.94	20240215	5220	-63.51	20230418	1537	23.94	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
95	20240415	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-45	5	-2.28	69962027	36166	27.30	1970	2000	1918	2560	1379	1970	1934.47	1.05	-7991	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	411	-106.94	2.99	12	0.17	-18.00	643.00	5220	20230418	-63.12	1537	20240215	25.24	2200	-12.50	20240322	1537	25.24	20240215	5220	-63.12	20230418	1537	25.24	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
96	20240415	100613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1971	1	2	0.05	17526885	8945	6.75	1970	2000	1930	2560	1379	1970	1959.41	1.05	-3891	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	421	-109.50	3.07	12	0.04	-18.00	643.00	5220	20230418	-62.24	1537	20240215	28.24	2200	-10.41	20240322	1537	28.24	20240215	5220	-62.24	20230418	1537	28.24	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
97	20240415	090618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	9	2	0.46	4226535	2160	1.63	1970	2000	1932	2560	1379	1970	1956.73	1.05	-1418	2048	2009	1961	1922	1874	1985	1898	107	590	500	1330	1	1	21340329	422	-109.94	3.08	12	0.01	-18.00	643.00	5220	20230418	-62.09	1537	20240215	28.76	2200	-10.05	20240322	1537	28.76	20240215	5220	-62.09	20230418	1537	28.76	20240215	2.08	N	083470	500	106 억	224803	N	N	N	N
98	20240412	160613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	10	2	0.51	257511791	132489	406.83	1979	2000	1913	2545	1372	1960	1943.65	1.10	-12127	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	1	1	21340329	420	-109.44	3.06	12	0.62	-18.00	643.00	5220	20230418	-62.26	1537	20240215	28.17	2200	-10.45	20240322	1537	28.17	20240215	5220	-62.26	20230418	1537	28.17	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
99	20240412	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	-10	5	-0.51	252721832	130047	399.33	1979	2000	1913	2545	1372	1960	1943.31	1.10	-10993	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	1	1	21340329	416	-108.33	3.03	12	0.61	-18.00	643.00	5220	20230418	-62.64	1537	20240215	26.87	2200	-11.36	20240322	1537	26.87	20240215	5220	-62.64	20230418	1537	26.87	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
100	20240412	140613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	-7	5	-0.36	246613169	126902	389.68	1979	2000	1913	2545	1372	1960	1943.34	1.10	-11249	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	1	1	21340329	417	-108.50	3.04	12	0.59	-18.00	643.00	5220	20230418	-62.59	1537	20240215	27.07	2200	-11.23	20240322	1537	27.07	20240215	5220	-62.59	20230418	1537	27.07	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
101	20240412	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	-26	5	-1.33	197628489	101564	311.87	1979	2000	1913	2545	1372	1960	1945.85	1.10	-14179	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	1	1	21340329	413	-107.44	3.01	12	0.48	-18.00	643.00	5220	20230418	-62.95	1537	20240215	25.83	2200	-12.09	20240322	1537	25.83	20240215	5220	-62.95	20230418	1537	25.83	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
102	20240412	120612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1929	-31	5	-1.58	194184070	99780	306.39	1979	2000	1913	2545	1372	1960	1946.12	1.10	-13898	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	1	1	21340329	412	-107.17	3.00	12	0.47	-18.00	643.00	5220	20230418	-63.05	1537	20240215	25.50	2200	-12.32	20240322	1537	25.50	20240215	5220	-63.05	20230418	1537	25.50	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
103	20240412	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	40	2	2.04	73070643	36947	113.45	1979	2000	1919	2545	1372	1960	1977.72	1.10	-4735	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	5	1	21340329	427	-111.11	3.11	12	0.17	-18.00	643.00	5220	20230418	-61.69	1537	20240215	30.12	2200	-9.09	20240322	1537	30.12	20240215	5220	-61.69	20230418	1537	30.12	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
104	20240412	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-20	5	-1.02	19739959	10125	31.09	1979	1995	1919	2545	1372	1960	1949.63	1.10	-3427	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	1	1	21340329	414	-107.78	3.02	12	0.05	-18.00	643.00	5220	20230418	-62.84	1537	20240215	26.22	2200	-11.82	20240322	1537	26.22	20240215	5220	-62.84	20230418	1537	26.22	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
105	20240412	090610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1968	8	2	0.41	4356033	2236	6.87	1979	1995	1938	2545	1372	1960	1948.14	1.10	-1097	2018	1988	1957	1927	1896	2004	1943	107	585	500	1330	1	1	21340329	420	-109.33	3.06	12	0.01	-18.00	643.00	5220	20230418	-62.30	1537	20240215	28.04	2200	-10.55	20240322	1537	28.04	20240215	5220	-62.30	20230418	1537	28.04	20240215	2.10	N	083470	500	106 억	234211	N	N	N	N
106	20240411	160605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-9	5	-0.46	63385211	32564	26.26	1930	1987	1926	2555	1379	1969	1946.48	1.18	-17508	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	418	-108.89	3.05	12	0.15	-18.00	643.00	5220	20230418	-62.45	1537	20240215	27.52	2200	-10.91	20240322	1537	27.52	20240215	5220	-62.45	20230418	1537	27.52	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
107	20240411	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	-7	5	-0.36	57287771	29453	23.75	1930	1987	1926	2555	1379	1969	1945.06	1.18	-15795	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	419	-109.00	3.05	12	0.14	-18.00	643.00	5220	20230418	-62.41	1537	20240215	27.65	2200	-10.82	20240322	1537	27.65	20240215	5220	-62.41	20230418	1537	27.65	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
108	20240411	140609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	-19	5	-0.96	42825787	22002	17.74	1930	1987	1926	2555	1379	1969	1946.45	1.18	-11099	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	416	-108.33	3.03	12	0.10	-18.00	643.00	5220	20230418	-62.64	1537	20240215	26.87	2200	-11.36	20240322	1537	26.87	20240215	5220	-62.64	20230418	1537	26.87	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
109	20240411	130601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1927	-42	5	-2.13	40717053	20913	16.87	1930	1987	1926	2555	1379	1969	1946.97	1.18	-10835	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	411	-107.06	3.00	12	0.10	-18.00	643.00	5220	20230418	-63.08	1537	20240215	25.37	2200	-12.41	20240322	1537	25.37	20240215	5220	-63.08	20230418	1537	25.37	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
110	20240411	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1946	-23	5	-1.17	22599826	11579	9.34	1930	1987	1928	2555	1379	1969	1951.79	1.18	-5468	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	415	-108.11	3.03	12	0.05	-18.00	643.00	5220	20230418	-62.72	1537	20240215	26.61	2200	-11.55	20240322	1537	26.61	20240215	5220	-62.72	20230418	1537	26.61	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
111	20240411	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	-12	5	-0.61	16952128	8685	7.00	1930	1987	1928	2555	1379	1969	1951.89	1.18	-3276	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	418	-108.72	3.04	12	0.04	-18.00	643.00	5220	20230418	-62.51	1537	20240215	27.33	2200	-11.05	20240322	1537	27.33	20240215	5220	-62.51	20230418	1537	27.33	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
112	20240411	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	11	2	0.56	8637262	4428	3.57	1930	1987	1928	2555	1379	1969	1950.60	1.18	-2202	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	423	-110.00	3.08	12	0.02	-18.00	643.00	5220	20230418	-62.07	1537	20240215	28.82	2200	-10.00	20240322	1537	28.82	20240215	5220	-62.07	20230418	1537	28.82	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
113	20240411	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	18	2	0.91	1570574	814	0.66	1930	1987	1929	2555	1379	1969	1929.45	1.18	-613	2122	2045	1988	1911	1854	2017	1883	107	586	500	1330	1	1	21340329	424	-110.39	3.09	12	0.00	-18.00	643.00	5220	20230418	-61.93	1537	20240215	29.28	2200	-9.68	20240322	1537	29.28	20240215	5220	-61.93	20230418	1537	29.28	20240215	2.10	N	083470	500	106 억	251719	N	N	N	N
114	20240409	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1969	-15	5	-0.76	244100778	123981	76.89	2065	2065	1931	2575	1389	1984	1968.86	1.26	-17550	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	1	1	21340329	420	-109.39	3.06	12	0.58	-18.00	643.00	5640	20230404	-65.09	1537	20240215	28.11	2200	-10.50	20240322	1537	28.11	20240215	5220	-62.28	20230418	1537	28.11	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
115	20240409	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-24	5	-1.21	239708238	121749	75.50	2065	2065	1931	2575	1389	1984	1968.87	1.26	-16226	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	1	1	21340329	418	-108.89	3.05	12	0.57	-18.00	643.00	5640	20230404	-65.25	1537	20240215	27.52	2200	-10.91	20240322	1537	27.52	20240215	5220	-62.45	20230418	1537	27.52	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
116	20240409	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	-18	5	-0.91	206085300	104607	64.87	2065	2065	1931	2575	1389	1984	1970.09	1.26	-15007	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	1	1	21340329	420	-109.22	3.06	12	0.49	-18.00	643.00	5640	20230404	-65.14	1537	20240215	27.91	2200	-10.64	20240322	1537	27.91	20240215	5220	-62.34	20230418	1537	27.91	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
117	20240409	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	0	3	0.00	203042371	103061	63.91	2065	2065	1931	2575	1389	1984	1970.12	1.26	-15647	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	1	1	21340329	423	-110.22	3.09	12	0.48	-18.00	643.00	5640	20230404	-64.82	1537	20240215	29.08	2200	-9.82	20240322	1537	29.08	20240215	5220	-61.99	20230418	1537	29.08	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
118	20240409	120602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1942	-42	5	-2.12	74723267	37850	23.47	2065	2065	1938	2575	1389	1984	1974.19	1.26	-18190	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	1	1	21340329	414	-107.89	3.02	12	0.18	-18.00	643.00	5640	20230404	-65.57	1537	20240215	26.35	2200	-11.73	20240322	1537	26.35	20240215	5220	-62.80	20230418	1537	26.35	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
119	20240409	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	-12	5	-0.60	37814144	19048	11.81	2065	2065	1945	2575	1389	1984	1985.20	1.26	-9643	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	1	1	21340329	421	-109.56	3.07	12	0.09	-18.00	643.00	5640	20230404	-65.04	1537	20240215	28.30	2200	-10.36	20240322	1537	28.30	20240215	5220	-62.22	20230418	1537	28.30	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
120	20240409	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	12	2	0.60	16278523	8182	5.07	2065	2065	1945	2575	1389	1984	1989.55	1.26	-3444	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	1	1	21340329	426	-110.89	3.10	12	0.04	-18.00	643.00	5640	20230404	-64.61	1537	20240215	29.86	2200	-9.27	20240322	1537	29.86	20240215	5220	-61.76	20230418	1537	29.86	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
121	20240409	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	26	2	1.31	6381145	3177	1.97	2065	2065	1986	2575	1389	1984	2008.54	1.26	-691	2112	2048	1946	1882	1780	2080	1914	107	591	500	1340	5	1	21340329	429	-111.67	3.13	12	0.01	-18.00	643.00	5640	20230404	-64.36	1537	20240215	30.77	2200	-8.64	20240322	1537	30.77	20240215	5220	-61.49	20230418	1537	30.77	20240215	2.11	N	083470	500	106 억	269155	N	N	N	N
122	20240408	160555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	64	2	3.33	313857244	160434	160.27	1938	2010	1844	2495	1344	1920	1956.30	1.20	13669	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	423	-110.22	3.09	12	0.75	-18.00	643.00	5640	20230404	-64.82	1537	20240215	29.08	2200	-9.82	20240322	1537	29.08	20240215	5220	-61.99	20230418	1537	29.08	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
123	20240408	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	76	2	3.96	286536735	146703	146.55	1938	2010	1844	2495	1344	1920	1953.18	1.20	11635	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	426	-110.89	3.10	12	0.69	-18.00	643.00	5640	20230404	-64.61	1537	20240215	29.86	2200	-9.27	20240322	1537	29.86	20240215	5220	-61.76	20230418	1537	29.86	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
124	20240408	140601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	33	2	1.72	181837808	93794	93.70	1938	1990	1844	2495	1344	1920	1938.69	1.20	-2501	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	417	-108.50	3.04	12	0.44	-18.00	643.00	5640	20230404	-65.37	1537	20240215	27.07	2200	-11.23	20240322	1537	27.07	20240215	5220	-62.59	20230418	1537	27.07	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
125	20240408	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	58	2	3.02	177743648	91693	91.60	1938	1990	1844	2495	1344	1920	1938.46	1.20	-2372	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	422	-109.89	3.08	12	0.43	-18.00	643.00	5640	20230404	-64.93	1537	20240215	28.69	2200	-10.09	20240322	1537	28.69	20240215	5220	-62.11	20230418	1537	28.69	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
126	20240408	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	62	2	3.23	172266656	88925	88.83	1938	1990	1844	2495	1344	1920	1937.21	1.20	-1181	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	423	-110.11	3.08	12	0.42	-18.00	643.00	5640	20230404	-64.86	1537	20240215	28.95	2200	-9.91	20240322	1537	28.95	20240215	5220	-62.03	20230418	1537	28.95	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
127	20240408	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	58	2	3.02	154806720	80099	80.02	1938	1978	1844	2495	1344	1920	1932.69	1.20	-4733	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	422	-109.89	3.08	12	0.38	-18.00	643.00	5640	20230404	-64.93	1537	20240215	28.69	2200	-10.09	20240322	1537	28.69	20240215	5220	-62.11	20230418	1537	28.69	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
128	20240408	100555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1971	51	2	2.66	109138840	56907	56.85	1938	1978	1844	2495	1344	1920	1917.85	1.20	6001	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	421	-109.50	3.07	12	0.27	-18.00	643.00	5640	20230404	-65.05	1537	20240215	28.24	2200	-10.41	20240322	1537	28.24	20240215	5220	-62.24	20230418	1537	28.24	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
129	20240408	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	10	2	0.52	7114609	3682	3.68	1938	1953	1930	2495	1344	1920	1932.27	1.20	-3008	1998	1958	1938	1898	1878	1949	1889	107	575	500	1300	1	1	21340329	412	-107.22	3.00	12	0.02	-18.00	643.00	5640	20230404	-65.78	1537	20240215	25.57	2200	-12.27	20240322	1537	25.57	20240215	5220	-63.03	20230418	1537	25.57	20240215	2.08	N	083470	500	106 억	255600	N	N	N	N
130	20240405	160601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	-43	5	-2.19	194444227	100000	55.80	1963	1978	1918	2550	1375	1963	1944.44	1.29	-20032	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	410	-106.67	2.99	12	0.47	-18.00	643.00	5640	20230404	-65.96	1537	20240215	24.92	2200	-12.73	20240322	1537	24.92	20240215	5220	-63.22	20230418	1537	24.92	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
131	20240405	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	-31	5	-1.58	194000693	99769	55.67	1963	1978	1918	2550	1375	1963	1944.50	1.29	-20031	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	412	-107.33	3.00	12	0.47	-18.00	643.00	5640	20230404	-65.74	1537	20240215	25.70	2200	-12.18	20240322	1537	25.70	20240215	5220	-62.99	20230418	1537	25.70	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
132	20240405	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1947	-16	5	-0.82	149884832	76900	42.91	1963	1978	1918	2550	1375	1963	1949.09	1.29	-17519	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	415	-108.17	3.03	12	0.36	-18.00	643.00	5640	20230404	-65.48	1537	20240215	26.68	2200	-11.50	20240322	1537	26.68	20240215	5220	-62.70	20230418	1537	26.68	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
133	20240405	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1927	-36	5	-1.83	141343987	72495	40.45	1963	1978	1918	2550	1375	1963	1949.71	1.29	-15521	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	411	-107.06	3.00	12	0.34	-18.00	643.00	5640	20230404	-65.83	1537	20240215	25.37	2200	-12.41	20240322	1537	25.37	20240215	5220	-63.08	20230418	1537	25.37	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
134	20240405	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1952	-11	5	-0.56	114833636	58767	32.79	1963	1978	1918	2550	1375	1963	1954.05	1.29	-15417	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	417	-108.44	3.04	12	0.28	-18.00	643.00	5640	20230404	-65.39	1537	20240215	27.00	2200	-11.27	20240322	1537	27.00	20240215	5220	-62.61	20230418	1537	27.00	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
135	20240405	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-3	5	-0.15	103528086	52980	29.56	1963	1978	1918	2550	1375	1963	1954.10	1.29	-15958	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	418	-108.89	3.05	12	0.25	-18.00	643.00	5640	20230404	-65.25	1537	20240215	27.52	2200	-10.91	20240322	1537	27.52	20240215	5220	-62.45	20230418	1537	27.52	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
136	20240405	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	4	2	0.20	48182835	24680	13.77	1963	1978	1918	2550	1375	1963	1952.30	1.29	-4510	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	420	-109.28	3.06	12	0.12	-18.00	643.00	5640	20230404	-65.12	1537	20240215	27.98	2200	-10.59	20240322	1537	27.98	20240215	5220	-62.32	20230418	1537	27.98	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
137	20240405	090550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-18	5	-0.92	14098339	7198	4.02	1963	1977	1935	2550	1375	1963	1958.65	1.29	-6097	2125	2043	1998	1916	1871	2085	1958	107	587	500	1330	1	1	21340329	415	-108.06	3.02	12	0.03	-18.00	643.00	5640	20230404	-65.51	1537	20240215	26.55	2200	-11.59	20240322	1537	26.55	20240215	5220	-62.74	20230418	1537	26.55	20240215	2.11	N	083470	500	106 억	275584	N	N	N	N
138	20240404	160550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1963	12	2	0.62	360697780	179199	94.59	1955	2080	1953	2535	1366	1951	2012.83	1.16	28185	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	1	1	21340329	419	-109.06	3.05	12	0.84	-18.00	643.00	5640	20230404	-65.20	1537	20240215	27.72	2200	-10.77	20240322	1537	27.72	20240215	5640	-65.20	20230404	1537	27.72	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
139	20240404	150548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	2	2	0.10	348519916	173003	91.32	1955	2080	1953	2535	1366	1951	2014.53	1.16	28448	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	1	1	21340329	417	-108.50	3.04	12	0.81	-18.00	643.00	5640	20230404	-65.37	1537	20240215	27.07	2200	-11.23	20240322	1537	27.07	20240215	5640	-65.37	20230404	1537	27.07	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
140	20240404	140550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	14	2	0.72	324225194	160604	84.77	1955	2080	1955	2535	1366	1951	2018.79	1.16	29891	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	1	1	21340329	419	-109.17	3.06	12	0.75	-18.00	643.00	5640	20230404	-65.16	1537	20240215	27.85	2200	-10.68	20240322	1537	27.85	20240215	5640	-65.16	20230404	1537	27.85	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
141	20240404	130544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1977	26	2	1.33	306321928	151528	79.98	1955	2080	1955	2535	1366	1951	2021.55	1.16	32526	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	1	1	21340329	422	-109.83	3.07	12	0.71	-18.00	643.00	5640	20230404	-64.95	1537	20240215	28.63	2200	-10.14	20240322	1537	28.63	20240215	5640	-64.95	20230404	1537	28.63	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
142	20240404	120547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	46	2	2.36	262612607	129579	68.40	1955	2080	1955	2535	1366	1951	2026.66	1.16	34867	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	1	1	21340329	426	-110.94	3.11	12	0.61	-18.00	643.00	5640	20230404	-64.59	1537	20240215	29.93	2200	-9.23	20240322	1537	29.93	20240215	5640	-64.59	20230404	1537	29.93	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
143	20240404	110549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	69	2	3.54	229414006	112990	59.64	1955	2080	1955	2535	1366	1951	2030.39	1.16	31657	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	5	1	21340329	431	-112.22	3.14	12	0.53	-18.00	643.00	5640	20230404	-64.18	1537	20240215	31.42	2200	-8.18	20240322	1537	31.42	20240215	5640	-64.18	20230404	1537	31.42	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
144	20240404	100549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	79	2	4.05	182417122	89640	47.31	1955	2080	1955	2535	1366	1951	2035.00	1.16	33632	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	5	1	21340329	433	-112.78	3.16	12	0.42	-18.00	643.00	5640	20230404	-64.01	1537	20240215	32.08	2200	-7.73	20240322	1537	32.08	20240215	5640	-64.01	20230404	1537	32.08	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
145	20240404	090548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	36	2	1.85	2580606	1307	0.69	1955	1989	1955	2535	1366	1951	1974.45	1.16	-745	2079	2015	1927	1863	1775	2047	1895	107	584	500	1320	1	1	21340329	424	-110.39	3.09	12	0.01	-18.00	643.00	5640	20230404	-64.77	1537	20240215	29.28	2200	-9.68	20240322	1537	29.28	20240215	5640	-64.77	20230404	1537	29.28	20240215	2.12	N	083470	500	106 억	247412	N	N	N	N
146	20240403	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1951	14	2	0.72	360587611	189446	161.79	1945	1991	1839	2515	1356	1937	1903.35	1.08	17174	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	416	-108.39	3.03	12	0.89	-18.00	643.00	5640	20230404	-65.41	1537	20240215	26.94	2200	-11.32	20240322	1537	26.94	20240215	5640	-65.41	20230404	1537	26.94	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
147	20240403	150546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	18	2	0.93	349788716	183914	157.07	1945	1991	1839	2515	1356	1937	1901.91	1.08	17574	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	417	-108.61	3.04	12	0.86	-18.00	643.00	5640	20230404	-65.34	1537	20240215	27.20	2200	-11.14	20240322	1537	27.20	20240215	5640	-65.34	20230404	1537	27.20	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
148	20240403	140543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-78	5	-4.03	141046942	75706	64.66	1945	1946	1839	2515	1356	1937	1863.09	1.08	2661	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	397	-103.28	2.89	12	0.35	-18.00	643.00	5640	20230404	-67.04	1537	20240215	20.95	2200	-15.50	20240322	1537	20.95	20240215	5640	-67.04	20230404	1537	20.95	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
149	20240403	130543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	-77	5	-3.98	119219157	63953	54.62	1945	1946	1839	2515	1356	1937	1864.17	1.08	327	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	397	-103.33	2.89	12	0.30	-18.00	643.00	5640	20230404	-67.02	1537	20240215	21.01	2200	-15.45	20240322	1537	21.01	20240215	5640	-67.02	20230404	1537	21.01	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
150	20240403	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-89	5	-4.59	93033667	49812	42.54	1945	1946	1839	2515	1356	1937	1867.70	1.08	-3696	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	394	-102.67	2.87	12	0.23	-18.00	643.00	5640	20230404	-67.23	1537	20240215	20.23	2200	-16.00	20240322	1537	20.23	20240215	5640	-67.23	20230404	1537	20.23	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
151	20240403	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-75	5	-3.87	56619010	30063	25.67	1945	1946	1850	2515	1356	1937	1883.35	1.08	-7455	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	397	-103.44	2.90	12	0.14	-18.00	643.00	5640	20230404	-66.99	1537	20240215	21.15	2200	-15.36	20240322	1537	21.15	20240215	5640	-66.99	20230404	1537	21.15	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
152	20240403	100544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1852	-85	5	-4.39	40220642	21254	18.15	1945	1946	1850	2515	1356	1937	1892.38	1.08	-7054	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	395	-102.89	2.88	12	0.10	-18.00	643.00	5640	20230404	-67.16	1537	20240215	20.49	2200	-15.82	20240322	1537	20.49	20240215	5640	-67.16	20230404	1537	20.49	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
153	20240403	090544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1946	9	2	0.46	3060896	1585	1.35	1945	1946	1911	2515	1356	1937	1931.16	1.08	-571	2020	1978	1946	1904	1872	1962	1888	107	578	500	1310	1	1	21340329	415	-108.11	3.03	12	0.01	-18.00	643.00	5640	20230404	-65.50	1537	20240215	26.61	2200	-11.55	20240322	1537	26.61	20240215	5640	-65.50	20230404	1537	26.61	20240215	2.13	N	083470	500	106 억	230238	N	N	N	N
154	20240402	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	-51	5	-2.57	228473734	117068	56.15	1988	1988	1914	2580	1392	1988	1951.63	1.14	-13406	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	413	-107.61	3.01	12	0.55	-18.00	643.00	5640	20230404	-65.66	1537	20240215	26.02	2200	-11.95	20240322	1537	26.02	20240215	5640	-65.66	20230404	1537	26.02	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
155	20240402	150542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-63	5	-3.17	211425612	108252	51.93	1988	1988	1914	2580	1392	1988	1953.09	1.14	-11515	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	411	-106.94	2.99	12	0.51	-18.00	643.00	5640	20230404	-65.87	1537	20240215	25.24	2200	-12.50	20240322	1537	25.24	20240215	5640	-65.87	20230404	1537	25.24	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
156	20240402	140543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	-58	5	-2.92	177435244	90614	43.47	1988	1988	1930	2580	1392	1988	1958.14	1.14	-9665	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	412	-107.22	3.00	12	0.42	-18.00	643.00	5640	20230404	-65.78	1537	20240215	25.57	2200	-12.27	20240322	1537	25.57	20240215	5640	-65.78	20230404	1537	25.57	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
157	20240402	130535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	-38	5	-1.91	162959310	83145	39.88	1988	1988	1941	2580	1392	1988	1959.94	1.14	-8872	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	416	-108.33	3.03	12	0.39	-18.00	643.00	5640	20230404	-65.43	1537	20240215	26.87	2200	-11.36	20240322	1537	26.87	20240215	5640	-65.43	20230404	1537	26.87	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
158	20240402	120535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	-31	5	-1.56	152977066	78017	37.42	1988	1988	1947	2580	1392	1988	1960.82	1.14	-6758	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	418	-108.72	3.04	12	0.37	-18.00	643.00	5640	20230404	-65.30	1537	20240215	27.33	2200	-11.05	20240322	1537	27.33	20240215	5640	-65.30	20230404	1537	27.33	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
159	20240402	110536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	-33	5	-1.66	135225497	68916	33.06	1988	1988	1948	2580	1392	1988	1962.18	1.14	-5077	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	417	-108.61	3.04	12	0.32	-18.00	643.00	5640	20230404	-65.34	1537	20240215	27.20	2200	-11.14	20240322	1537	27.20	20240215	5640	-65.34	20230404	1537	27.20	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
160	20240402	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-28	5	-1.41	111373970	56721	27.21	1988	1988	1948	2580	1392	1988	1963.54	1.14	1698	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	418	-108.89	3.05	12	0.27	-18.00	643.00	5640	20230404	-65.25	1537	20240215	27.52	2200	-10.91	20240322	1537	27.52	20240215	5640	-65.25	20230404	1537	27.52	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
161	20240402	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	-18	5	-0.91	2123016	1070	0.51	1988	1988	1965	2580	1392	1988	1984.13	1.14	-650	2097	2042	1980	1925	1863	2011	1894	107	592	500	1350	1	1	21340329	420	-109.44	3.06	12	0.01	-18.00	643.00	5640	20230404	-65.07	1537	20240215	28.17	2200	-10.45	20240322	1537	28.17	20240215	5640	-65.07	20230404	1537	28.17	20240215	2.14	N	083470	500	106 억	243644	N	N	N	N
162	20240401	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	-37	5	-1.83	408526510	208320	47.19	2025	2035	1918	2630	1420	2025	1960.79	1.31	-35919	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	1	1	21340329	424	-331.33	3.30	12	0.98	-6.00	602.00	5640	20230404	-64.75	1537	20240215	29.34	2200	-9.64	20240322	1537	29.34	20240215	5640	-64.75	20230404	1537	29.34	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N
163	20240401	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	-75	5	-3.70	348904490	177903	40.30	2025	2035	1918	2630	1420	2025	1961.21	1.31	-31421	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	1	1	21340329	416	-325.00	3.24	12	0.83	-6.00	602.00	5640	20230404	-65.43	1537	20240215	26.87	2200	-11.36	20240322	1537	26.87	20240215	5640	-65.43	20230404	1537	26.87	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N
164	20240401	140532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1948	-77	5	-3.80	322226591	164150	37.18	2025	2035	1918	2630	1420	2025	1963.00	1.31	-34228	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	1	1	21340329	416	-324.67	3.24	12	0.77	-6.00	602.00	5640	20230404	-65.46	1537	20240215	26.74	2200	-11.45	20240322	1537	26.74	20240215	5640	-65.46	20230404	1537	26.74	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N
165	20240401	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	-63	5	-3.11	250138857	126969	28.76	2025	2035	1946	2630	1420	2025	1970.08	1.31	-32431	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	1	1	21340329	419	-327.00	3.26	12	0.59	-6.00	602.00	5640	20230404	-65.21	1537	20240215	27.65	2200	-10.82	20240322	1537	27.65	20240215	5640	-65.21	20230404	1537	27.65	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N
166	20240401	120536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-71	5	-3.51	224983661	114112	25.85	2025	2035	1946	2630	1420	2025	1971.60	1.31	-31163	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	1	1	21340329	417	-325.67	3.25	12	0.53	-6.00	602.00	5640	20230404	-65.35	1537	20240215	27.13	2200	-11.18	20240322	1537	27.13	20240215	5640	-65.35	20230404	1537	27.13	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N
167	20240401	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	-70	5	-3.46	186595402	94425	21.39	2025	2035	1946	2630	1420	2025	1976.12	1.31	-23528	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	1	1	21340329	417	-325.83	3.25	12	0.44	-6.00	602.00	5640	20230404	-65.34	1537	20240215	27.20	2200	-11.14	20240322	1537	27.20	20240215	5640	-65.34	20230404	1537	27.20	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N
168	20240401	100531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-71	5	-3.51	98324334	49377	11.19	2025	2035	1951	2630	1420	2025	1991.30	1.31	-15807	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	1	1	21340329	417	-325.67	3.25	12	0.23	-6.00	602.00	5640	20230404	-65.35	1537	20240215	27.13	2200	-11.18	20240322	1537	27.13	20240215	5640	-65.35	20230404	1537	27.13	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N
169	20240401	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-10	5	-0.49	16273041	8075	1.83	2025	2025	1999	2630	1420	2025	2015.24	1.31	-1004	2215	2119	2059	1963	1903	2090	1934	107	605	500	1370	5	1	21340329	430	-335.83	3.35	12	0.04	-6.00	602.00	5640	20230404	-64.27	1537	20240215	31.10	2200	-8.41	20240322	1537	31.10	20240215	5640	-64.27	20230404	1537	31.10	20240215	2.15	N	083470	500	106 억	280345	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History