KissMeData/082920/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18090	-550	5	-2.95	2073902930	114270	225.20	18650	18650	17960	24200	13050	18640	18149.48	23.79	-23690	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4089	11.34	1.71	12	0.51	1595.00	10564.00	24700	20230704	-26.76	14960	20231127	20.92	19420	-6.85	20240319	15900	13.77	20240122	24700	-26.76	20230704	14960	20.92	20231127	2.38	N	082920	500	113 억	5378681	N	N	2	N	N
3	20240329	150649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18020	-620	5	-3.33	1992728060	109781	216.36	18650	18650	17960	24200	13050	18640	18151.85	23.79	-23117	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4074	11.30	1.71	12	0.49	1595.00	10564.00	24700	20230704	-27.04	14960	20231127	20.45	19420	-7.21	20240319	15900	13.33	20240122	24700	-27.04	20230704	14960	20.45	20231127	2.38	N	082920	500	113 억	5378681	N	N	34	N	N
4	20240329	140645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18020	-620	5	-3.33	1586547350	87222	171.90	18650	18650	18010	24200	13050	18640	18189.76	23.79	-23664	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4074	11.30	1.71	12	0.39	1595.00	10564.00	24700	20230704	-27.04	14960	20231127	20.45	19420	-7.21	20240319	15900	13.33	20240122	24700	-27.04	20230704	14960	20.45	20231127	2.38	N	082920	500	113 억	5378681	N	N	34	N	N
5	20240329	130636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18090	-550	5	-2.95	1194187400	65497	129.08	18650	18650	18070	24200	13050	18640	18232.70	23.79	-18474	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4089	11.34	1.71	12	0.29	1595.00	10564.00	24700	20230704	-26.76	14960	20231127	20.92	19420	-6.85	20240319	15900	13.77	20240122	24700	-26.76	20230704	14960	20.92	20231127	2.38	N	082920	500	113 억	5378681	N	N	34	N	N
6	20240329	120643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18150	-490	5	-2.63	898525480	49174	96.91	18650	18650	18140	24200	13050	18640	18272.37	23.79	-16987	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4103	11.38	1.72	12	0.22	1595.00	10564.00	24700	20230704	-26.52	14960	20231127	21.32	19420	-6.54	20240319	15900	14.15	20240122	24700	-26.52	20230704	14960	21.32	20231127	2.38	N	082920	500	113 억	5378681	N	N	34	N	N
7	20240329	110634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18230	-410	5	-2.20	664222570	36281	71.50	18650	18650	18150	24200	13050	18640	18307.72	23.79	-12671	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4121	11.43	1.73	12	0.16	1595.00	10564.00	24700	20230704	-26.19	14960	20231127	21.86	19420	-6.13	20240319	15900	14.65	20240122	24700	-26.19	20230704	14960	21.86	20231127	2.38	N	082920	500	113 억	5378681	N	N	34	N	N
8	20240329	100635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18440	-200	5	-1.07	202176920	10966	21.61	18650	18650	18380	24200	13050	18640	18436.71	23.79	-4371	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4168	11.56	1.75	12	0.05	1595.00	10564.00	24700	20230704	-25.34	14960	20231127	23.26	19420	-5.05	20240319	15900	15.97	20240122	24700	-25.34	20230704	14960	23.26	20231127	2.38	N	082920	500	113 억	5378681	N	N	34	N	N
9	20240329	090633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18550	-90	5	-0.48	14859670	799	1.57	18650	18650	18530	24200	13050	18640	18597.83	23.79	-480	19100	18870	18700	18470	18300	18985	18585	113	5560	500	13790	10	1	22605600	4193	11.63	1.76	12	0.00	1595.00	10564.00	24700	20230704	-24.90	14960	20231127	24.00	19420	-4.48	20240319	15900	16.67	20240122	24700	-24.90	20230704	14960	24.00	20231127	2.38	N	082920	500	113 억	5378681	N	N	34	N	N
10	20240328	160640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18640	120	2	0.65	940152670	50220	85.27	18600	18930	18530	24050	12970	18520	18721.51	23.83	-7643	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4214	11.69	1.76	12	0.22	1595.00	10564.00	24700	20230704	-24.53	14960	20231127	24.60	19420	-4.02	20240319	15900	17.23	20240122	24700	-24.53	20230704	14960	24.60	20231127	2.38	N	082920	500	113 억	5386324	N	N	34	N	N
11	20240328	150640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18600	80	2	0.43	900260530	48075	81.62	18600	18930	18530	24050	12970	18520	18727.03	23.83	-7751	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4205	11.66	1.76	12	0.21	1595.00	10564.00	24700	20230704	-24.70	14960	20231127	24.33	19420	-4.22	20240319	15900	16.98	20240122	24700	-24.70	20230704	14960	24.33	20231127	2.38	N	082920	500	113 억	5386324	N	N	66	N	N
12	20240328	140633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18600	80	2	0.43	757836540	40416	68.62	18600	18930	18530	24050	12970	18520	18752.05	23.83	-5463	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4205	11.66	1.76	12	0.18	1595.00	10564.00	24700	20230704	-24.70	14960	20231127	24.33	19420	-4.22	20240319	15900	16.98	20240122	24700	-24.70	20230704	14960	24.33	20231127	2.38	N	082920	500	113 억	5386324	N	N	66	N	N
13	20240328	130631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18710	190	2	1.03	622160150	33153	56.29	18600	18930	18530	24050	12970	18520	18767.83	23.83	-1059	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4230	11.73	1.77	12	0.15	1595.00	10564.00	24700	20230704	-24.25	14960	20231127	25.07	19420	-3.66	20240319	15900	17.67	20240122	24700	-24.25	20230704	14960	25.07	20231127	2.38	N	082920	500	113 억	5386324	N	N	66	N	N
14	20240328	120635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18790	270	2	1.46	537012370	28606	48.57	18600	18930	18530	24050	12970	18520	18774.50	23.83	1029	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4248	11.78	1.78	12	0.13	1595.00	10564.00	24700	20230704	-23.93	14960	20231127	25.60	19420	-3.24	20240319	15900	18.18	20240122	24700	-23.93	20230704	14960	25.60	20231127	2.38	N	082920	500	113 억	5386324	N	N	66	N	N
15	20240328	110636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18790	270	2	1.46	442722170	23582	40.04	18600	18930	18530	24050	12970	18520	18775.90	23.83	1245	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4248	11.78	1.78	12	0.10	1595.00	10564.00	24700	20230704	-23.93	14960	20231127	25.60	19420	-3.24	20240319	15900	18.18	20240122	24700	-23.93	20230704	14960	25.60	20231127	2.38	N	082920	500	113 억	5386324	N	N	66	N	N
16	20240328	100630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18760	240	2	1.30	260827090	13913	23.62	18600	18930	18530	24050	12970	18520	18750.32	23.83	2050	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4241	11.76	1.78	12	0.06	1595.00	10564.00	24700	20230704	-24.05	14960	20231127	25.40	19420	-3.40	20240319	15900	17.99	20240122	24700	-24.05	20230704	14960	25.40	20231127	2.38	N	082920	500	113 억	5386324	N	N	66	N	N
17	20240328	090646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18830	310	2	1.67	76303430	4079	6.93	18600	18850	18600	24050	12970	18520	18716.02	23.83	2750	18786	18652	18526	18392	18266	18720	18460	113	5530	500	13700	10	1	22605600	4257	11.81	1.78	12	0.02	1595.00	10564.00	24700	20230704	-23.77	14960	20231127	25.87	19420	-3.04	20240319	15900	18.43	20240122	24700	-23.77	20230704	14960	25.87	20231127	2.38	N	082920	500	113 억	5386324	N	N	66	N	N
18	20240327	160643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18520	50	2	0.27	1078971720	58279	60.52	18460	18660	18400	24000	12930	18470	18513.85	23.82	3341	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4187	11.61	1.75	12	0.26	1595.00	10564.00	24700	20230704	-25.02	14960	20231127	23.80	19420	-4.63	20240319	15900	16.48	20240122	24700	-25.02	20230704	14960	23.80	20231127	2.39	N	082920	500	113 억	5384513	N	N	66	N	N
19	20240327	150644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18550	80	2	0.43	954541330	51539	53.52	18460	18660	18410	24000	12930	18470	18520.76	23.82	3235	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4193	11.63	1.76	12	0.23	1595.00	10564.00	24700	20230704	-24.90	14960	20231127	24.00	19420	-4.48	20240319	15900	16.67	20240122	24700	-24.90	20230704	14960	24.00	20231127	2.39	N	082920	500	113 억	5384513	N	N	6	N	N
20	20240327	140643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18600	130	2	0.70	818694930	44215	45.91	18460	18660	18410	24000	12930	18470	18516.23	23.82	1679	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4205	11.66	1.76	12	0.20	1595.00	10564.00	24700	20230704	-24.70	14960	20231127	24.33	19420	-4.22	20240319	15900	16.98	20240122	24700	-24.70	20230704	14960	24.33	20231127	2.39	N	082920	500	113 억	5384513	N	N	6	N	N
21	20240327	130644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18530	60	2	0.32	621080260	33549	34.84	18460	18660	18410	24000	12930	18470	18512.63	23.82	-853	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4189	11.62	1.75	12	0.15	1595.00	10564.00	24700	20230704	-24.98	14960	20231127	23.86	19420	-4.58	20240319	15900	16.54	20240122	24700	-24.98	20230704	14960	23.86	20231127	2.39	N	082920	500	113 억	5384513	N	N	6	N	N
22	20240327	120646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18550	80	2	0.43	512137110	27666	28.73	18460	18660	18410	24000	12930	18470	18511.43	23.82	-1224	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4193	11.63	1.76	12	0.12	1595.00	10564.00	24700	20230704	-24.90	14960	20231127	24.00	19420	-4.48	20240319	15900	16.67	20240122	24700	-24.90	20230704	14960	24.00	20231127	2.39	N	082920	500	113 억	5384513	N	N	6	N	N
23	20240327	110643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18590	120	2	0.65	383865420	20731	21.53	18460	18660	18410	24000	12930	18470	18516.49	23.82	-1391	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4202	11.66	1.76	12	0.09	1595.00	10564.00	24700	20230704	-24.74	14960	20231127	24.26	19420	-4.27	20240319	15900	16.92	20240122	24700	-24.74	20230704	14960	24.26	20231127	2.39	N	082920	500	113 억	5384513	N	N	6	N	N
24	20240327	100639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18540	70	2	0.38	216608240	11728	12.18	18460	18610	18410	24000	12930	18470	18469.32	23.82	-2171	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4191	11.62	1.76	12	0.05	1595.00	10564.00	24700	20230704	-24.94	14960	20231127	23.93	19420	-4.53	20240319	15900	16.60	20240122	24700	-24.94	20230704	14960	23.93	20231127	2.39	N	082920	500	113 억	5384513	N	N	6	N	N
25	20240327	090644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18500	30	2	0.16	14787680	799	0.83	18460	18610	18460	24000	12930	18470	18507.73	23.82	427	19390	18930	18620	18160	17850	18775	18005	113	5530	500	13660	10	1	22605600	4182	11.60	1.75	12	0.00	1595.00	10564.00	24700	20230704	-25.10	14960	20231127	23.66	19420	-4.74	20240319	15900	16.35	20240122	24700	-25.10	20230704	14960	23.66	20231127	2.39	N	082920	500	113 억	5384513	N	N	6	N	N
26	20240326	160540	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18470	-470	5	-2.48	1779652610	96123	188.92	19030	19080	18310	24600	13260	18940	18514.33	23.81	-3786	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4175	17.21	2.08	12	0.43	1073.00	8859.00	24700	20230704	-25.22	14960	20231127	23.46	19420	-4.89	20240319	15900	16.16	20240122	24700	-25.22	20230704	14960	23.46	20231127	2.39	N	082920	500	113 억	5382595	N	N	6	N	N
27	20240326	150635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18460	-480	5	-2.53	1682955550	90886	178.63	19030	19080	18310	24600	13260	18940	18517.21	23.81	-4329	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4173	17.20	2.08	12	0.40	1073.00	8859.00	24700	20230704	-25.26	14960	20231127	23.40	19420	-4.94	20240319	15900	16.10	20240122	24700	-25.26	20230704	14960	23.40	20231127	2.39	N	082920	500	113 억	5382595	N	N	0	N	N
28	20240326	140632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18470	-470	5	-2.48	1500117870	80974	159.15	19030	19080	18310	24600	13260	18940	18525.92	23.81	-5308	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4175	17.21	2.08	12	0.36	1073.00	8859.00	24700	20230704	-25.22	14960	20231127	23.46	19420	-4.89	20240319	15900	16.16	20240122	24700	-25.22	20230704	14960	23.46	20231127	2.39	N	082920	500	113 억	5382595	N	N	0	N	N
29	20240326	130630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18400	-540	5	-2.85	1177821340	63405	124.62	19030	19080	18340	24600	13260	18940	18576.16	23.81	-9666	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4159	17.15	2.08	12	0.28	1073.00	8859.00	24700	20230704	-25.51	14960	20231127	22.99	19420	-5.25	20240319	15900	15.72	20240122	24700	-25.51	20230704	14960	22.99	20231127	2.39	N	082920	500	113 억	5382595	N	N	0	N	N
30	20240326	120632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18600	-340	5	-1.80	730934380	39164	76.97	19030	19080	18510	24600	13260	18940	18663.43	23.81	-4350	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4205	17.33	2.10	12	0.17	1073.00	8859.00	24700	20230704	-24.70	14960	20231127	24.33	19420	-4.22	20240319	15900	16.98	20240122	24700	-24.70	20230704	14960	24.33	20231127	2.39	N	082920	500	113 억	5382595	N	N	0	N	N
31	20240326	110625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18560	-380	5	-2.01	531424620	28404	55.83	19030	19080	18510	24600	13260	18940	18709.50	23.81	-3048	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4196	17.30	2.10	12	0.13	1073.00	8859.00	24700	20230704	-24.86	14960	20231127	24.06	19420	-4.43	20240319	15900	16.73	20240122	24700	-24.86	20230704	14960	24.06	20231127	2.39	N	082920	500	113 억	5382595	N	N	0	N	N
32	20240326	100634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18750	-190	5	-1.00	269169040	14301	28.11	19030	19080	18750	24600	13260	18940	18821.69	23.81	-3407	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4239	17.47	2.12	12	0.06	1073.00	8859.00	24700	20230704	-24.09	14960	20231127	25.33	19420	-3.45	20240319	15900	17.92	20240122	24700	-24.09	20230704	14960	25.33	20231127	2.39	N	082920	500	113 억	5382595	N	N	0	N	N
33	20240326	090632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18940	0	3	0.00	21059210	1111	2.18	19030	19080	18940	24600	13260	18940	18955.18	23.81	-355	19393	19166	18983	18756	18573	19280	18870	113	5660	500	14010	10	1	22605600	4282	17.65	2.14	12	0.00	1073.00	8859.00	24700	20230704	-23.32	14960	20231127	26.60	19420	-2.47	20240319	15900	19.12	20240122	24700	-23.32	20230704	14960	26.60	20231127	2.39	N	082920	500	113 억	5382595	N	N	0	N	N
34	20240325	160654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18940	90	2	0.48	953730740	50254	51.05	18800	19210	18800	24500	13200	18850	18978.21	23.81	1228	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4282	17.65	2.14	12	0.22	1073.00	8859.00	24700	20230704	-23.32	14960	20231127	26.60	19420	-2.47	20240319	15900	19.12	20240122	24700	-23.32	20230704	14960	26.60	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
35	20240325	150658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18950	100	2	0.53	913657770	48136	48.90	18800	19210	18800	24500	13200	18850	18980.76	23.81	1347	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4284	17.66	2.14	12	0.21	1073.00	8859.00	24700	20230704	-23.28	14960	20231127	26.67	19420	-2.42	20240319	15900	19.18	20240122	24700	-23.28	20230704	14960	26.67	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
36	20240325	140656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18910	60	2	0.32	724452530	38104	38.71	18800	19210	18800	24500	13200	18850	19012.51	23.81	-182	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4275	17.62	2.13	12	0.17	1073.00	8859.00	24700	20230704	-23.44	14960	20231127	26.40	19420	-2.63	20240319	15900	18.93	20240122	24700	-23.44	20230704	14960	26.40	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
37	20240325	130658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18950	100	2	0.53	588117060	30890	31.38	18800	19210	18800	24500	13200	18850	19039.08	23.81	528	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4284	17.66	2.14	12	0.14	1073.00	8859.00	24700	20230704	-23.28	14960	20231127	26.67	19420	-2.42	20240319	15900	19.18	20240122	24700	-23.28	20230704	14960	26.67	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
38	20240325	120659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18970	120	2	0.64	543044520	28513	28.97	18800	19210	18800	24500	13200	18850	19045.51	23.81	694	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4288	17.68	2.14	12	0.13	1073.00	8859.00	24700	20230704	-23.20	14960	20231127	26.80	19420	-2.32	20240319	15900	19.31	20240122	24700	-23.20	20230704	14960	26.80	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
39	20240325	110657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18960	110	2	0.58	469840910	24657	25.05	18800	19210	18800	24500	13200	18850	19055.07	23.81	656	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4286	17.67	2.14	12	0.11	1073.00	8859.00	24700	20230704	-23.24	14960	20231127	26.74	19420	-2.37	20240319	15900	19.25	20240122	24700	-23.24	20230704	14960	26.74	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
40	20240325	100657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19120	270	2	1.43	359523200	18846	19.15	18800	19210	18800	24500	13200	18850	19076.90	23.81	1184	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4322	17.82	2.16	12	0.08	1073.00	8859.00	24700	20230704	-22.59	14960	20231127	27.81	19420	-1.54	20240319	15900	20.25	20240122	24700	-22.59	20230704	14960	27.81	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
41	20240325	090659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19010	160	2	0.85	63336570	3338	3.39	18800	19170	18800	24500	13200	18850	18974.41	23.81	532	19363	19106	18933	18676	18503	19020	18590	113	5650	500	13940	10	1	22605600	4297	17.72	2.15	12	0.01	1073.00	8859.00	24700	20230704	-23.04	14960	20231127	27.07	19420	-2.11	20240319	15900	19.56	20240122	24700	-23.04	20230704	14960	27.07	20231127	2.41	N	082920	500	113 억	5383213	N	N	2	N	N
42	20240322	160656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18850	-300	5	-1.57	1862108230	98315	117.05	19100	19190	18760	24850	13410	19150	18940.34	23.75	12908	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4261	17.57	2.13	12	0.43	1073.00	8859.00	24700	20230704	-23.68	14960	20231127	26.00	19420	-2.94	20240319	15900	18.55	20240122	24700	-23.68	20230704	14960	26.00	20231127	2.53	N	082920	500	113 억	5368456	N	N	2	N	N
43	20240322	150659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18840	-310	5	-1.62	1733628190	91480	108.91	19100	19190	18770	24850	13410	19150	18950.90	23.75	11153	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4259	17.56	2.13	12	0.40	1073.00	8859.00	24700	20230704	-23.72	14960	20231127	25.94	19420	-2.99	20240319	15900	18.49	20240122	24700	-23.72	20230704	14960	25.94	20231127	2.53	N	082920	500	113 억	5368456	N	N	1	N	N
44	20240322	140652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18960	-190	5	-0.99	1464103440	77215	91.93	19100	19190	18770	24850	13410	19150	18961.39	23.75	14776	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4286	17.67	2.14	12	0.34	1073.00	8859.00	24700	20230704	-23.24	14960	20231127	26.74	19420	-2.37	20240319	15900	19.25	20240122	24700	-23.24	20230704	14960	26.74	20231127	2.53	N	082920	500	113 억	5368456	N	N	1	N	N
45	20240322	130655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18900	-250	5	-1.31	1372580640	72379	86.17	19100	19190	18770	24850	13410	19150	18963.80	23.75	16098	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4272	17.61	2.13	12	0.32	1073.00	8859.00	24700	20230704	-23.48	14960	20231127	26.34	19420	-2.68	20240319	15900	18.87	20240122	24700	-23.48	20230704	14960	26.34	20231127	2.53	N	082920	500	113 억	5368456	N	N	1	N	N
46	20240322	120650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18950	-200	5	-1.04	999567760	52586	62.61	19100	19190	18920	24850	13410	19150	19008.25	23.75	13805	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4284	17.66	2.14	12	0.23	1073.00	8859.00	24700	20230704	-23.28	14960	20231127	26.67	19420	-2.42	20240319	15900	19.18	20240122	24700	-23.28	20230704	14960	26.67	20231127	2.53	N	082920	500	113 억	5368456	N	N	1	N	N
47	20240322	110657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19000	-150	5	-0.78	773420010	40654	48.40	19100	19190	18940	24850	13410	19150	19024.45	23.75	13082	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4295	17.71	2.14	12	0.18	1073.00	8859.00	24700	20230704	-23.08	14960	20231127	27.01	19420	-2.16	20240319	15900	19.50	20240122	24700	-23.08	20230704	14960	27.01	20231127	2.53	N	082920	500	113 억	5368456	N	N	1	N	N
48	20240322	100652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19010	-140	5	-0.73	430878270	22625	26.94	19100	19190	18980	24850	13410	19150	19044.34	23.75	8946	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4297	17.72	2.15	12	0.10	1073.00	8859.00	24700	20230704	-23.04	14960	20231127	27.07	19420	-2.11	20240319	15900	19.56	20240122	24700	-23.04	20230704	14960	27.07	20231127	2.53	N	082920	500	113 억	5368456	N	N	1	N	N
49	20240322	090649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19100	-50	5	-0.26	100212110	5247	6.25	19100	19150	19010	24850	13410	19150	19098.93	23.75	2639	19616	19382	19156	18922	18696	19270	18810	113	5700	500	14170	10	1	22605600	4318	17.80	2.16	12	0.02	1073.00	8859.00	24700	20230704	-22.67	14960	20231127	27.67	19420	-1.65	20240319	15900	20.13	20240122	24700	-22.67	20230704	14960	27.67	20231127	2.53	N	082920	500	113 억	5368456	N	N	1	N	N
50	20240321	160657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19150	-80	5	-0.42	1591725250	83276	63.88	19300	19390	18930	24950	13470	19230	19113.73	23.79	-22025	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4329	17.85	2.16	12	0.37	1073.00	8859.00	24700	20230704	-22.47	14680	20230316	30.45	19420	-1.39	20240319	15900	20.44	20240122	24700	-22.47	20230704	14960	28.01	20231127	2.54	N	082920	500	113 억	5377363	N	N	1	N	N
51	20240321	150652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19230	0	3	0.00	1530027640	80054	61.41	19300	19390	18930	24950	13470	19230	19112.44	23.79	-22121	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4347	17.92	2.17	12	0.35	1073.00	8859.00	24700	20230704	-22.15	14680	20230316	30.99	19420	-0.98	20240319	15900	20.94	20240122	24700	-22.15	20230704	14960	28.54	20231127	2.54	N	082920	500	113 억	5377363	N	N	0	N	N
52	20240321	140652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19140	-90	5	-0.47	1325324900	69380	53.22	19300	19390	18930	24950	13470	19230	19102.41	23.79	-19879	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4327	17.84	2.16	12	0.31	1073.00	8859.00	24700	20230704	-22.51	14680	20230316	30.38	19420	-1.44	20240319	15900	20.38	20240122	24700	-22.51	20230704	14960	27.94	20231127	2.54	N	082920	500	113 억	5377363	N	N	0	N	N
53	20240321	130643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19070	-160	5	-0.83	1151853350	60306	46.26	19300	19390	18930	24950	13470	19230	19100.15	23.79	-18657	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4311	17.77	2.15	12	0.27	1073.00	8859.00	24700	20230704	-22.79	14680	20230316	29.90	19420	-1.80	20240319	15900	19.94	20240122	24700	-22.79	20230704	14960	27.47	20231127	2.54	N	082920	500	113 억	5377363	N	N	0	N	N
54	20240321	120651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19150	-80	5	-0.42	1036454080	54257	41.62	19300	19390	18930	24950	13470	19230	19102.68	23.79	-16481	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4329	17.85	2.16	12	0.24	1073.00	8859.00	24700	20230704	-22.47	14680	20230316	30.45	19420	-1.39	20240319	15900	20.44	20240122	24700	-22.47	20230704	14960	28.01	20231127	2.54	N	082920	500	113 억	5377363	N	N	0	N	N
55	20240321	110650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19020	-210	5	-1.09	841217590	43989	33.74	19300	19390	18990	24950	13470	19230	19123.36	23.79	-11462	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4300	17.73	2.15	12	0.19	1073.00	8859.00	24700	20230704	-23.00	14680	20230316	29.56	19420	-2.06	20240319	15900	19.62	20240122	24700	-23.00	20230704	14960	27.14	20231127	2.54	N	082920	500	113 억	5377363	N	N	0	N	N
56	20240321	100653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19070	-160	5	-0.83	560860540	29296	22.47	19300	19390	18990	24950	13470	19230	19144.61	23.79	-5827	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4311	17.77	2.15	12	0.13	1073.00	8859.00	24700	20230704	-22.79	14680	20230316	29.90	19420	-1.80	20240319	15900	19.94	20240122	24700	-22.79	20230704	14960	27.47	20231127	2.54	N	082920	500	113 억	5377363	N	N	0	N	N
57	20240321	090656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19220	-10	5	-0.05	152179790	7891	6.05	19300	19390	19220	24950	13470	19230	19285.24	23.79	-2646	19550	19390	19200	19040	18850	19470	19120	113	5720	500	14230	10	1	22605600	4345	17.91	2.17	12	0.03	1073.00	8859.00	24700	20230704	-22.19	14680	20230316	30.93	19420	-1.03	20240319	15900	20.88	20240122	24700	-22.19	20230704	14960	28.48	20231127	2.54	N	082920	500	113 억	5377363	N	N	0	N	N
58	20240320	160645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19230	210	2	1.10	2499619450	129899	90.49	19050	19360	19010	24700	13320	19020	19242.83	23.69	-14427	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4347	17.92	2.17	12	0.57	1073.00	8859.00	24700	20230704	-22.15	14600	20230315	31.71	19420	-0.98	20240319	15900	20.94	20240122	24700	-22.15	20230704	14960	28.54	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
59	20240320	150647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19260	240	2	1.26	2410141300	125248	87.25	19050	19360	19010	24700	13320	19020	19242.95	23.69	-14072	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4354	17.95	2.17	12	0.55	1073.00	8859.00	24700	20230704	-22.02	14600	20230315	31.92	19420	-0.82	20240319	15900	21.13	20240122	24700	-22.02	20230704	14960	28.74	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
60	20240320	140652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19200	180	2	0.95	2035035910	105802	73.70	19050	19360	19010	24700	13320	19020	19234.38	23.69	-7518	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4340	17.89	2.17	12	0.47	1073.00	8859.00	24700	20230704	-22.27	14600	20230315	31.51	19420	-1.13	20240319	15900	20.75	20240122	24700	-22.27	20230704	14960	28.34	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
61	20240320	130653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19210	190	2	1.00	1818108460	94502	65.83	19050	19360	19010	24700	13320	19020	19238.84	23.69	-3763	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4343	17.90	2.17	12	0.42	1073.00	8859.00	24700	20230704	-22.23	14600	20230315	31.58	19420	-1.08	20240319	15900	20.82	20240122	24700	-22.23	20230704	14960	28.41	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
62	20240320	120645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19170	150	2	0.79	1622495200	84317	58.74	19050	19360	19010	24700	13320	19020	19242.80	23.69	-1786	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4333	17.87	2.16	12	0.37	1073.00	8859.00	24700	20230704	-22.39	14600	20230315	31.30	19420	-1.29	20240319	15900	20.57	20240122	24700	-22.39	20230704	14960	28.14	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
63	20240320	110647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19250	230	2	1.21	1360058420	70636	49.21	19050	19360	19010	24700	13320	19020	19254.47	23.69	409	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4352	17.94	2.17	12	0.31	1073.00	8859.00	24700	20230704	-22.06	14600	20230315	31.85	19420	-0.88	20240319	15900	21.07	20240122	24700	-22.06	20230704	14960	28.68	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
64	20240320	100645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19170	150	2	0.79	836311730	43487	30.29	19050	19360	19010	24700	13320	19020	19231.30	23.69	-6689	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4333	17.87	2.16	12	0.19	1073.00	8859.00	24700	20230704	-22.39	14600	20230315	31.30	19420	-1.29	20240319	15900	20.57	20240122	24700	-22.39	20230704	14960	28.14	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
65	20240320	090645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19260	240	2	1.26	103057660	5380	3.75	19050	19260	19010	24700	13320	19020	19155.70	23.69	-142	19726	19372	19066	18712	18406	19550	18890	113	5680	500	14070	10	1	22605600	4354	17.95	2.17	12	0.02	1073.00	8859.00	24700	20230704	-22.02	14600	20230315	31.92	19420	-0.82	20240319	15900	21.13	20240122	24700	-22.02	20230704	14960	28.74	20231127	2.56	N	082920	500	113 억	5355100	N	N	181	N	N
66	20240319	160637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19020	260	2	1.39	2736381610	143114	99.48	18860	19420	18760	24350	13140	18760	19120.37	23.63	1163	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4300	17.73	2.15	12	0.63	1073.00	8859.00	24700	20230704	-23.00	14240	20230314	33.57	19420	-2.06	20240319	15900	19.62	20240122	24700	-23.00	20230704	14960	27.14	20231127	2.51	N	082920	500	113 억	5341901	N	N	178	N	N
67	20240319	150647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18980	220	2	1.17	2602618320	136078	94.59	18860	19420	18760	24350	13140	18760	19125.93	23.63	1748	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4291	17.69	2.14	12	0.60	1073.00	8859.00	24700	20230704	-23.16	14240	20230314	33.29	19420	-2.27	20240319	15900	19.37	20240122	24700	-23.16	20230704	14960	26.87	20231127	2.51	N	082920	500	113 억	5341901	N	N	151	N	N
68	20240319	140648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19000	240	2	1.28	2372723430	123982	86.18	18860	19420	18760	24350	13140	18760	19137.64	23.63	5251	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4295	17.71	2.14	12	0.55	1073.00	8859.00	24700	20230704	-23.08	14240	20230314	33.43	19420	-2.16	20240319	15900	19.50	20240122	24700	-23.08	20230704	14960	27.01	20231127	2.51	N	082920	500	113 억	5341901	N	N	151	N	N
69	20240319	130618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18940	180	2	0.96	2270985780	118611	82.45	18860	19420	18760	24350	13140	18760	19146.50	23.63	5729	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4282	17.65	2.14	12	0.52	1073.00	8859.00	24700	20230704	-23.32	14240	20230314	33.01	19420	-2.47	20240319	15900	19.12	20240122	24700	-23.32	20230704	14960	26.60	20231127	2.51	N	082920	500	113 억	5341901	N	N	151	N	N
70	20240319	120644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18980	220	2	1.17	1989194550	103718	72.10	18860	19420	18860	24350	13140	18760	19178.87	23.63	10164	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4291	17.69	2.14	12	0.46	1073.00	8859.00	24700	20230704	-23.16	14240	20230314	33.29	19420	-2.27	20240319	15900	19.37	20240122	24700	-23.16	20230704	14960	26.87	20231127	2.51	N	082920	500	113 억	5341901	N	N	151	N	N
71	20240319	110642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19010	250	2	1.33	1816395700	94628	65.78	18860	19420	18860	24350	13140	18760	19195.12	23.63	9810	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4297	17.72	2.15	12	0.42	1073.00	8859.00	24700	20230704	-23.04	14240	20230314	33.50	19420	-2.11	20240319	15900	19.56	20240122	24700	-23.04	20230704	14960	27.07	20231127	2.51	N	082920	500	113 억	5341901	N	N	151	N	N
72	20240319	100645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19150	390	2	2.08	1492878680	77622	53.96	18860	19420	18860	24350	13140	18760	19232.67	23.63	7190	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4329	17.85	2.16	12	0.34	1073.00	8859.00	24700	20230704	-22.47	14240	20230314	34.48	19420	-1.39	20240319	15900	20.44	20240122	24700	-22.47	20230704	14960	28.01	20231127	2.51	N	082920	500	113 억	5341901	N	N	151	N	N
73	20240319	090645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19280	520	2	2.77	384978940	20034	13.93	18860	19420	18860	24350	13140	18760	19216.28	23.63	-1578	19706	19232	18736	18262	17766	19470	18500	113	5590	500	13880	10	1	22605600	4358	17.97	2.18	12	0.09	1073.00	8859.00	24700	20230704	-21.94	14240	20230314	35.39	19420	-0.72	20240319	15900	21.26	20240122	24700	-21.94	20230704	14960	28.88	20231127	2.51	N	082920	500	113 억	5341901	N	N	151	N	N
74	20240318	160640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18760	440	2	2.40	2709286320	143814	85.20	18320	19210	18240	23800	12830	18320	18839.47	23.41	19492	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4241	17.48	2.12	12	0.64	1073.00	8859.00	24700	20230704	-24.05	14240	20230314	31.74	19220	-2.39	20240315	15900	17.99	20240122	24700	-24.05	20230704	14960	25.40	20231127	2.48	N	082920	500	113 억	5290998	N	N	151	N	N
75	20240318	150643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18750	430	2	2.35	2659681110	141169	83.64	18320	19210	18240	23800	12830	18320	18841.06	23.41	18771	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4239	17.47	2.12	12	0.62	1073.00	8859.00	24700	20230704	-24.09	14240	20230314	31.67	19220	-2.45	20240315	15900	17.92	20240122	24700	-24.09	20230704	14960	25.33	20231127	2.48	N	082920	500	113 억	5290998	N	N	6	N	N
76	20240318	140641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18770	450	2	2.46	2289475390	121406	71.93	18320	19210	18240	23800	12830	18320	18858.79	23.41	17171	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4243	17.49	2.12	12	0.54	1073.00	8859.00	24700	20230704	-24.01	14240	20230314	31.81	19220	-2.34	20240315	15900	18.05	20240122	24700	-24.01	20230704	14960	25.47	20231127	2.48	N	082920	500	113 억	5290998	N	N	6	N	N
77	20240318	130641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18780	460	2	2.51	2151567130	114065	67.58	18320	19210	18240	23800	12830	18320	18863.48	23.41	15292	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4245	17.50	2.12	12	0.50	1073.00	8859.00	24700	20230704	-23.97	14240	20230314	31.88	19220	-2.29	20240315	15900	18.11	20240122	24700	-23.97	20230704	14960	25.53	20231127	2.48	N	082920	500	113 억	5290998	N	N	6	N	N
78	20240318	120638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18820	500	2	2.73	1902867120	100902	59.78	18320	19210	18240	23800	12830	18320	18859.51	23.41	13305	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4254	17.54	2.12	12	0.45	1073.00	8859.00	24700	20230704	-23.81	14240	20230314	32.16	19220	-2.08	20240315	15900	18.36	20240122	24700	-23.81	20230704	14960	25.80	20231127	2.48	N	082920	500	113 억	5290998	N	N	6	N	N
79	20240318	110642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18780	460	2	2.51	1557252130	82506	48.88	18320	19210	18240	23800	12830	18320	18875.60	23.41	4584	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4245	17.50	2.12	12	0.36	1073.00	8859.00	24700	20230704	-23.97	14240	20230314	31.88	19220	-2.29	20240315	15900	18.11	20240122	24700	-23.97	20230704	14960	25.53	20231127	2.48	N	082920	500	113 억	5290998	N	N	6	N	N
80	20240318	100641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18910	590	2	3.22	1332766480	70588	41.82	18320	19210	18240	23800	12830	18320	18882.33	23.41	7538	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4275	17.62	2.13	12	0.31	1073.00	8859.00	24700	20230704	-23.44	14240	20230314	32.79	19220	-1.61	20240315	15900	18.93	20240122	24700	-23.44	20230704	14960	26.40	20231127	2.48	N	082920	500	113 억	5290998	N	N	6	N	N
81	20240318	090639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18430	110	2	0.60	50424900	2751	1.63	18320	18440	18320	23800	12830	18320	18330.33	23.41	642	19613	18966	18573	17926	17533	18770	17730	113	5480	500	13550	10	1	22605600	4166	17.18	2.08	12	0.01	1073.00	8859.00	24700	20230704	-25.38	14240	20230314	29.42	19220	-4.11	20240315	15900	15.91	20240122	24700	-25.38	20230704	14960	23.20	20231127	2.48	N	082920	500	113 억	5290998	N	N	6	N	N
82	20240315	160634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18320	-810	5	-4.23	3131118670	168298	71.29	19180	19220	18180	24850	13400	19130	18605.16	23.38	-7038	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4141	17.07	2.07	12	0.74	1073.00	8859.00	24700	20230704	-25.83	14240	20230314	28.65	19220	-4.68	20240315	15900	15.22	20240122	24700	-25.83	20230704	14600	25.48	20230315	2.51	N	082920	500	113 억	5286006	N	N	6	N	N
83	20240315	150610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18270	-860	5	-4.50	2810645820	150761	63.86	19180	19220	18180	24850	13400	19130	18643.06	23.38	-10184	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4130	17.03	2.06	12	0.67	1073.00	8859.00	24700	20230704	-26.03	14240	20230314	28.30	19220	-4.94	20240315	15900	14.91	20240122	24700	-26.03	20230704	14600	25.14	20230315	2.51	N	082920	500	113 억	5286006	N	N	18	N	N
84	20240315	140600	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18310	-820	5	-4.29	2295289910	122581	51.93	19180	19220	18180	24850	13400	19130	18724.68	23.38	-13812	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4139	17.06	2.07	12	0.54	1073.00	8859.00	24700	20230704	-25.87	14240	20230314	28.58	19220	-4.73	20240315	15900	15.16	20240122	24700	-25.87	20230704	14600	25.41	20230315	2.51	N	082920	500	113 억	5286006	N	N	18	N	N
85	20240315	130637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18630	-500	5	-2.61	1675265410	88828	37.63	19180	19220	18570	24850	13400	19130	18859.65	23.38	-21396	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4211	17.36	2.10	12	0.39	1073.00	8859.00	24700	20230704	-24.57	14240	20230314	30.83	19220	-3.07	20240315	15900	17.17	20240122	24700	-24.57	20230704	14600	27.60	20230315	2.51	N	082920	500	113 억	5286006	N	N	18	N	N
86	20240315	120636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18680	-450	5	-2.35	1350587040	71401	30.25	19180	19220	18680	24850	13400	19130	18915.52	23.38	-17050	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4223	17.41	2.11	12	0.32	1073.00	8859.00	24700	20230704	-24.37	14240	20230314	31.18	19220	-2.81	20240315	15900	17.48	20240122	24700	-24.37	20230704	14600	27.95	20230315	2.51	N	082920	500	113 억	5286006	N	N	18	N	N
87	20240315	110630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18860	-270	5	-1.41	996808730	52540	22.26	19180	19220	18790	24850	13400	19130	18972.38	23.38	-10432	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4263	17.58	2.13	12	0.23	1073.00	8859.00	24700	20230704	-23.64	14240	20230314	32.44	19220	-1.87	20240315	15900	18.62	20240122	24700	-23.64	20230704	14600	29.18	20230315	2.51	N	082920	500	113 억	5286006	N	N	18	N	N
88	20240315	100634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18810	-320	5	-1.67	797335830	41969	17.78	19180	19220	18790	24850	13400	19130	18998.21	23.38	-7069	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4252	17.53	2.12	12	0.19	1073.00	8859.00	24700	20230704	-23.85	14240	20230314	32.09	19220	-2.13	20240315	15900	18.30	20240122	24700	-23.85	20230704	14600	28.84	20230315	2.51	N	082920	500	113 억	5286006	N	N	18	N	N
89	20240315	090637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19110	-20	5	-0.10	129601670	6773	2.87	19180	19180	19050	24850	13400	19130	19135.05	23.38	-2644	19710	19420	18890	18600	18070	19565	18745	113	5720	500	14150	10	1	22605600	4320	17.81	2.16	12	0.03	1073.00	8859.00	24700	20230704	-22.63	14240	20230314	34.20	19180	0.00	20240314	15900	20.19	20240122	24700	-22.63	20230704	14600	30.89	20230315	2.51	N	082920	500	113 억	5286006	N	N	18	N	N
90	20240314	160628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19130	810	2	4.42	4471325110	235207	210.56	18470	19180	18360	23800	12830	18320	19009.94	23.23	20856	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4324	17.83	2.16	12	1.04	1073.00	8859.00	24700	20230704	-22.55	14240	20230314	34.34	19180	-0.26	20240314	15900	20.31	20240122	24700	-22.55	20230704	14240	34.34	20230314	2.55	N	082920	500	113 억	5251618	N	N	18	N	N
91	20240314	150632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19100	780	2	4.26	4286061770	225522	201.89	18470	19180	18360	23800	12830	18320	19005.07	23.23	22350	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4318	17.80	2.16	12	1.00	1073.00	8859.00	24700	20230704	-22.67	14240	20230314	34.13	19180	-0.42	20240314	15900	20.13	20240122	24700	-22.67	20230704	14240	34.13	20230314	2.55	N	082920	500	113 억	5251618	N	N	31	N	N
92	20240314	140631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19100	780	2	4.26	3802365620	200148	179.18	18470	19180	18360	23800	12830	18320	18997.77	23.23	25895	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4318	17.80	2.16	12	0.89	1073.00	8859.00	24700	20230704	-22.67	14240	20230314	34.13	19180	-0.42	20240314	15900	20.13	20240122	24700	-22.67	20230704	14240	34.13	20230314	2.55	N	082920	500	113 억	5251618	N	N	31	N	N
93	20240314	130626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19070	750	2	4.09	3434624070	180925	161.97	18470	19180	18360	23800	12830	18320	18983.69	23.23	25558	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4311	17.77	2.15	12	0.80	1073.00	8859.00	24700	20230704	-22.79	14240	20230314	33.92	19180	-0.57	20240314	15900	19.94	20240122	24700	-22.79	20230704	14240	33.92	20230314	2.55	N	082920	500	113 억	5251618	N	N	31	N	N
94	20240314	120628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19080	760	2	4.15	3143454450	165665	148.31	18470	19180	18360	23800	12830	18320	18974.77	23.23	25129	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4313	17.78	2.15	12	0.73	1073.00	8859.00	24700	20230704	-22.75	14240	20230314	33.99	19180	-0.52	20240314	15900	20.00	20240122	24700	-22.75	20230704	14240	33.99	20230314	2.55	N	082920	500	113 억	5251618	N	N	31	N	N
95	20240314	110628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19070	750	2	4.09	2710670300	143010	128.03	18470	19170	18360	23800	12830	18320	18954.41	23.23	28155	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4311	17.77	2.15	12	0.63	1073.00	8859.00	24700	20230704	-22.79	14240	20230314	33.92	19170	-0.52	20240314	15900	19.94	20240122	24700	-22.79	20230704	14240	33.92	20230314	2.55	N	082920	500	113 억	5251618	N	N	31	N	N
96	20240314	100633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19100	780	2	4.26	1910834570	100973	90.39	18470	19160	18360	23800	12830	18320	18924.21	23.23	30967	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4318	17.80	2.16	12	0.45	1073.00	8859.00	24700	20230704	-22.67	14240	20230314	34.13	19160	-0.31	20240314	15900	20.13	20240122	24700	-22.67	20230704	14240	34.13	20230314	2.55	N	082920	500	113 억	5251618	N	N	31	N	N
97	20240314	090631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18710	390	2	2.13	146088000	7873	7.05	18470	18760	18360	23800	12830	18320	18555.57	23.23	3419	19146	18732	18516	18102	17886	18625	17995	113	5480	500	13550	10	1	22605600	4230	17.44	2.11	12	0.03	1073.00	8859.00	24700	20230704	-24.25	14240	20230314	31.39	18930	-1.16	20240313	15900	17.67	20240122	24700	-24.25	20230704	14240	31.39	20230314	2.55	N	082920	500	113 억	5251618	N	N	31	N	N
98	20240313	160623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18320	-220	5	-1.19	2064188640	110921	93.10	18520	18930	18300	24100	12980	18540	18610.86	23.12	5441	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4141	17.07	2.07	12	0.49	1073.00	8859.00	24700	20230704	-25.83	14240	20230314	28.65	18930	-3.22	20240313	15900	15.22	20240122	24700	-25.83	20230704	14240	28.65	20230314	2.56	N	082920	500	113 억	5226129	N	N	31	N	N
99	20240313	150622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18360	-180	5	-0.97	1941332640	104219	87.48	18520	18930	18330	24100	12980	18540	18627.43	23.12	6887	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4150	17.11	2.07	12	0.46	1073.00	8859.00	24700	20230704	-25.67	14240	20230314	28.93	18930	-3.01	20240313	15900	15.47	20240122	24700	-25.67	20230704	14240	28.93	20230314	2.56	N	082920	500	113 억	5226129	N	N	14	N	N
100	20240313	140627	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18450	-90	5	-0.49	1779789790	95437	80.10	18520	18930	18330	24100	12980	18540	18648.84	23.12	6312	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4171	17.19	2.08	12	0.42	1073.00	8859.00	24700	20230704	-25.30	14240	20230314	29.56	18930	-2.54	20240313	15900	16.04	20240122	24700	-25.30	20230704	14240	29.56	20230314	2.56	N	082920	500	113 억	5226129	N	N	14	N	N
101	20240313	130629	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18540	0	3	0.00	1550569420	82990	69.66	18520	18930	18370	24100	12980	18540	18683.81	23.12	7167	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4191	17.28	2.09	12	0.37	1073.00	8859.00	24700	20230704	-24.94	14240	20230314	30.20	18930	-2.06	20240313	15900	16.60	20240122	24700	-24.94	20230704	14240	30.20	20230314	2.56	N	082920	500	113 억	5226129	N	N	14	N	N
102	20240313	120625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18650	110	2	0.59	1344769410	71935	60.38	18520	18930	18370	24100	12980	18540	18694.23	23.12	11956	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4216	17.38	2.11	12	0.32	1073.00	8859.00	24700	20230704	-24.49	14240	20230314	30.97	18930	-1.48	20240313	15900	17.30	20240122	24700	-24.49	20230704	14240	30.97	20230314	2.56	N	082920	500	113 억	5226129	N	N	14	N	N
103	20240313	110623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18780	240	2	1.29	696666550	37483	31.46	18520	18890	18370	24100	12980	18540	18586.20	23.12	7016	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4245	17.50	2.12	12	0.17	1073.00	8859.00	24700	20230704	-23.97	14240	20230314	31.88	18910	-0.69	20240312	15900	18.11	20240122	24700	-23.97	20230704	14240	31.88	20230314	2.56	N	082920	500	113 억	5226129	N	N	14	N	N
104	20240313	100621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18670	130	2	0.70	432431490	23371	19.62	18520	18710	18370	24100	12980	18540	18502.91	23.12	2030	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4220	17.40	2.11	12	0.10	1073.00	8859.00	24700	20230704	-24.41	14240	20230314	31.11	18910	-1.27	20240312	15900	17.42	20240122	24700	-24.41	20230704	14240	31.11	20230314	2.56	N	082920	500	113 억	5226129	N	N	14	N	N
105	20240313	090624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18510	-30	5	-0.16	50162210	2718	2.28	18520	18540	18380	24100	12980	18540	18455.56	23.12	381	19240	18890	18560	18210	17880	19065	18385	113	5560	500	13710	10	1	22605600	4184	17.25	2.09	12	0.01	1073.00	8859.00	24700	20230704	-25.06	14240	20230314	29.99	18910	-2.12	20240312	15900	16.42	20240122	24700	-25.06	20230704	14240	29.99	20230314	2.56	N	082920	500	113 억	5226129	N	N	14	N	N
106	20240312	160616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18540	220	2	1.20	2195965650	118293	61.28	18350	18910	18230	23800	12830	18320	18563.79	23.11	-952	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4191	17.28	2.09	12	0.52	1073.00	8859.00	24700	20230704	-24.94	14240	20230314	30.20	18910	-1.96	20240312	15900	16.60	20240122	24700	-24.94	20230704	14240	30.20	20230314	2.59	N	082920	500	113 억	5224622	N	N	14	N	N
107	20240312	150615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18480	160	2	0.87	2117312460	114048	59.08	18350	18910	18230	23800	12830	18320	18565.10	23.11	-1860	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4178	17.22	2.09	12	0.50	1073.00	8859.00	24700	20230704	-25.18	14240	20230314	29.78	18910	-2.27	20240312	15900	16.23	20240122	24700	-25.18	20230704	14240	29.78	20230314	2.59	N	082920	500	113 억	5224622	N	N	73	N	N
108	20240312	140611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18380	60	2	0.33	1890260460	101751	52.71	18350	18910	18230	23800	12830	18320	18577.32	23.11	-5946	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4155	17.13	2.07	12	0.45	1073.00	8859.00	24700	20230704	-25.59	14240	20230314	29.07	18910	-2.80	20240312	15900	15.60	20240122	24700	-25.59	20230704	14240	29.07	20230314	2.59	N	082920	500	113 억	5224622	N	N	73	N	N
109	20240312	130550	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18450	130	2	0.71	1669015060	89766	46.50	18350	18910	18230	23800	12830	18320	18592.95	23.11	-10018	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4171	17.19	2.08	12	0.40	1073.00	8859.00	24700	20230704	-25.30	14240	20230314	29.56	18910	-2.43	20240312	15900	16.04	20240122	24700	-25.30	20230704	14240	29.56	20230314	2.59	N	082920	500	113 억	5224622	N	N	73	N	N
110	20240312	120618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18370	50	2	0.27	1490424590	80080	41.48	18350	18910	18230	23800	12830	18320	18611.70	23.11	-8266	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4153	17.12	2.07	12	0.35	1073.00	8859.00	24700	20230704	-25.63	14240	20230314	29.00	18910	-2.86	20240312	15900	15.53	20240122	24700	-25.63	20230704	14240	29.00	20230314	2.59	N	082920	500	113 억	5224622	N	N	73	N	N
111	20240312	110616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18500	180	2	0.98	1297257500	69597	36.05	18350	18910	18230	23800	12830	18320	18639.56	23.11	-5935	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4182	17.24	2.09	12	0.31	1073.00	8859.00	24700	20230704	-25.10	14240	20230314	29.92	18910	-2.17	20240312	15900	16.35	20240122	24700	-25.10	20230704	14240	29.92	20230314	2.59	N	082920	500	113 억	5224622	N	N	73	N	N
112	20240312	100616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18660	340	2	1.86	951627700	51082	26.46	18350	18910	18230	23800	12830	18320	18629.41	23.11	-4076	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4218	17.39	2.11	12	0.23	1073.00	8859.00	24700	20230704	-24.45	14240	20230314	31.04	18910	-1.32	20240312	15900	17.36	20240122	24700	-24.45	20230704	14240	31.04	20230314	2.59	N	082920	500	113 억	5224622	N	N	73	N	N
113	20240312	090616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18410	90	2	0.49	47768920	2601	1.35	18350	18450	18300	23800	12830	18320	18365.60	23.11	-1580	19046	18682	18296	17932	17546	18865	18115	113	5480	500	13550	10	1	22605600	4162	17.16	2.08	12	0.01	1073.00	8859.00	24700	20230704	-25.47	14240	20230314	29.28	18830	-2.23	20240215	15900	15.79	20240122	24700	-25.47	20230704	14240	29.28	20230314	2.59	N	082920	500	113 억	5224622	N	N	73	N	N
114	20240311	160614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18320	510	2	2.86	3541429380	193028	163.11	17990	18660	17910	23150	12470	17810	18346.80	22.95	33191	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4141	17.07	2.07	12	0.85	1073.00	8859.00	24700	20230704	-25.83	14240	20230314	28.65	18830	-2.71	20240215	15900	15.22	20240122	24700	-25.83	20230704	14240	28.65	20230314	2.61	N	082920	500	113 억	5187556	N	N	68	N	N
115	20240311	150616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18250	440	2	2.47	3448888310	187965	158.83	17990	18660	17910	23150	12470	17810	18348.65	22.95	32367	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4126	17.01	2.06	12	0.83	1073.00	8859.00	24700	20230704	-26.11	14240	20230314	28.16	18830	-3.08	20240215	15900	14.78	20240122	24700	-26.11	20230704	14240	28.16	20230314	2.61	N	082920	500	113 억	5187556	N	N	5	N	N
116	20240311	140612	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18340	530	2	2.98	3156434470	171976	145.32	17990	18660	17910	23150	12470	17810	18354.02	22.95	37419	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4146	17.09	2.07	12	0.76	1073.00	8859.00	24700	20230704	-25.75	14240	20230314	28.79	18830	-2.60	20240215	15900	15.35	20240122	24700	-25.75	20230704	14240	28.79	20230314	2.61	N	082920	500	113 억	5187556	N	N	5	N	N
117	20240311	130614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18430	620	2	3.48	2930261180	159691	134.94	17990	18660	17910	23150	12470	17810	18349.67	22.95	36446	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4166	17.18	2.08	12	0.71	1073.00	8859.00	24700	20230704	-25.38	14240	20230314	29.42	18830	-2.12	20240215	15900	15.91	20240122	24700	-25.38	20230704	14240	29.42	20230314	2.61	N	082920	500	113 억	5187556	N	N	5	N	N
118	20240311	120614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18450	640	2	3.59	2553670690	139331	117.74	17990	18660	17910	23150	12470	17810	18328.20	22.95	27882	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4171	17.19	2.08	12	0.62	1073.00	8859.00	24700	20230704	-25.30	14240	20230314	29.56	18830	-2.02	20240215	15900	16.04	20240122	24700	-25.30	20230704	14240	29.56	20230314	2.61	N	082920	500	113 억	5187556	N	N	5	N	N
119	20240311	110610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18310	500	2	2.81	1581998770	86623	73.20	17990	18430	17910	23150	12470	17810	18263.19	22.95	19184	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4139	17.06	2.07	12	0.38	1073.00	8859.00	24700	20230704	-25.87	14240	20230314	28.58	18830	-2.76	20240215	15900	15.16	20240122	24700	-25.87	20230704	14240	28.58	20230314	2.61	N	082920	500	113 억	5187556	N	N	5	N	N
120	20240311	100604	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18220	410	2	2.30	942358940	51780	43.75	17990	18360	17910	23150	12470	17810	18199.51	22.95	11809	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4119	16.98	2.06	12	0.23	1073.00	8859.00	24700	20230704	-26.23	14240	20230314	27.95	18830	-3.24	20240215	15900	14.59	20240122	24700	-26.23	20230704	14240	27.95	20230314	2.61	N	082920	500	113 억	5187556	N	N	5	N	N
121	20240311	090607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18180	370	2	2.08	332526050	18305	15.47	17990	18350	17910	23150	12470	17810	18166.44	22.95	3204	18323	18066	17633	17376	16943	18195	17505	113	5340	500	13170	10	1	22605600	4110	16.94	2.05	12	0.08	1073.00	8859.00	24700	20230704	-26.40	14240	20230314	27.67	18830	-3.45	20240215	15900	14.34	20240122	24700	-26.40	20230704	14240	27.67	20230314	2.61	N	082920	500	113 억	5187556	N	N	5	N	N
122	20240308	160612	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17810	10	2	0.06	2067829510	118052	64.30	17750	17890	17200	23100	12460	17800	17514.53	22.96	-22337	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	4026	16.60	2.01	12	0.52	1073.00	8859.00	24700	20230704	-27.89	14240	20230314	25.07	18830	-5.42	20240215	15900	12.01	20240122	24700	-27.89	20230704	14240	25.07	20230314	2.68	N	082920	500	113 억	5189579	N	N	5	N	N
123	20240308	150609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17820	20	2	0.11	1991454320	113756	61.96	17750	17890	17200	23100	12460	17800	17504.90	22.96	-22073	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	4028	16.61	2.01	12	0.50	1073.00	8859.00	24700	20230704	-27.85	14240	20230314	25.14	18830	-5.36	20240215	15900	12.08	20240122	24700	-27.85	20230704	14240	25.14	20230314	2.68	N	082920	500	113 억	5189579	N	N	4	N	N
124	20240308	140607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17760	-40	5	-0.22	1809789130	103534	56.40	17750	17890	17200	23100	12460	17800	17478.39	22.96	-24224	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	4015	16.55	2.00	12	0.46	1073.00	8859.00	24700	20230704	-28.10	14240	20230314	24.72	18830	-5.68	20240215	15900	11.70	20240122	24700	-28.10	20230704	14240	24.72	20230314	2.68	N	082920	500	113 억	5189579	N	N	4	N	N
125	20240308	130606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17700	-100	5	-0.56	1548016000	88798	48.37	17750	17750	17200	23100	12460	17800	17430.66	22.96	-20139	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	4001	16.50	2.00	12	0.39	1073.00	8859.00	24700	20230704	-28.34	14240	20230314	24.30	18830	-6.00	20240215	15900	11.32	20240122	24700	-28.34	20230704	14240	24.30	20230314	2.68	N	082920	500	113 억	5189579	N	N	4	N	N
126	20240308	120605	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17520	-280	5	-1.57	1401945320	80505	43.85	17750	17750	17200	23100	12460	17800	17411.67	22.96	-19668	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	3961	16.33	1.98	12	0.36	1073.00	8859.00	24700	20230704	-29.07	14240	20230314	23.03	18830	-6.96	20240215	15900	10.19	20240122	24700	-29.07	20230704	14240	23.03	20230314	2.68	N	082920	500	113 억	5189579	N	N	4	N	N
127	20240308	110606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17490	-310	5	-1.74	1256103980	72186	39.32	17750	17750	17200	23100	12460	17800	17397.79	22.96	-18959	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	3954	16.30	1.97	12	0.32	1073.00	8859.00	24700	20230704	-29.19	14240	20230314	22.82	18830	-7.12	20240215	15900	10.00	20240122	24700	-29.19	20230704	14240	22.82	20230314	2.68	N	082920	500	113 억	5189579	N	N	4	N	N
128	20240308	100603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17410	-390	5	-2.19	1134724590	65231	35.53	17750	17750	17200	23100	12460	17800	17391.95	22.96	-17511	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	3936	16.23	1.97	12	0.29	1073.00	8859.00	24700	20230704	-29.51	14240	20230314	22.26	18830	-7.54	20240215	15900	9.50	20240122	24700	-29.51	20230704	14240	22.26	20230314	2.68	N	082920	500	113 억	5189579	N	N	4	N	N
129	20240308	090603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17450	-350	5	-1.97	414372360	23692	12.91	17750	17750	17200	23100	12460	17800	17482.41	22.96	1181	18506	18152	17856	17502	17206	18005	17355	113	5300	500	13170	10	1	22605600	3945	16.26	1.97	12	0.10	1073.00	8859.00	24700	20230704	-29.35	14240	20230314	22.54	18830	-7.33	20240215	15900	9.75	20240122	24700	-29.35	20230704	14240	22.54	20230314	2.68	N	082920	500	113 억	5189579	N	N	4	N	N
130	20240307	160604	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17800	-190	5	-1.06	3244031250	181355	103.99	18010	18210	17560	23350	12600	17990	17887.88	22.88	-18754	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	4024	16.59	2.01	12	0.80	1073.00	8859.00	24700	20230704	-27.94	14240	20230314	25.00	18830	-5.47	20240215	15900	11.95	20240122	24700	-27.94	20230704	14240	25.00	20230314	2.67	N	082920	500	113 억	5171531	N	N	4	N	N
131	20240307	150545	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18110	120	2	0.67	2600204780	145658	83.52	18010	18140	17560	23350	12600	17990	17851.44	22.88	-20750	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	4094	16.88	2.04	12	0.64	1073.00	8859.00	24700	20230704	-26.68	14240	20230314	27.18	18830	-3.82	20240215	15900	13.90	20240122	24700	-26.68	20230704	14240	27.18	20230314	2.67	N	082920	500	113 억	5171531	N	N	68	N	N
132	20240307	140555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17610	-380	5	-2.11	1771491740	99287	56.93	18010	18090	17560	23350	12600	17990	17842.13	22.88	-9911	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	3981	16.41	1.99	12	0.44	1073.00	8859.00	24700	20230704	-28.70	14240	20230314	23.67	18830	-6.48	20240215	15900	10.75	20240122	24700	-28.70	20230704	14240	23.67	20230314	2.67	N	082920	500	113 억	5171531	N	N	68	N	N
133	20240307	130558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17700	-290	5	-1.61	1596078150	89364	51.24	18010	18090	17560	23350	12600	17990	17860.42	22.88	-6616	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	4001	16.50	2.00	12	0.40	1073.00	8859.00	24700	20230704	-28.34	14240	20230314	24.30	18830	-6.00	20240215	15900	11.32	20240122	24700	-28.34	20230704	14240	24.30	20230314	2.67	N	082920	500	113 억	5171531	N	N	68	N	N
134	20240307	120559	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17630	-360	5	-2.00	1451701750	81203	46.56	18010	18090	17560	23350	12600	17990	17877.44	22.88	-6360	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	3985	16.43	1.99	12	0.36	1073.00	8859.00	24700	20230704	-28.62	14240	20230314	23.81	18830	-6.37	20240215	15900	10.88	20240122	24700	-28.62	20230704	14240	23.81	20230314	2.67	N	082920	500	113 억	5171531	N	N	68	N	N
135	20240307	110603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17770	-220	5	-1.22	1090944180	60788	34.86	18010	18090	17750	23350	12600	17990	17946.70	22.88	-3208	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	4017	16.56	2.01	12	0.27	1073.00	8859.00	24700	20230704	-28.06	14240	20230314	24.79	18830	-5.63	20240215	15900	11.76	20240122	24700	-28.06	20230704	14240	24.79	20230314	2.67	N	082920	500	113 억	5171531	N	N	68	N	N
136	20240307	100559	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18050	60	2	0.33	540293740	30071	17.24	18010	18090	17890	23350	12600	17990	17967.27	22.88	6059	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	4080	16.82	2.04	12	0.13	1073.00	8859.00	24700	20230704	-26.92	14240	20230314	26.76	18830	-4.14	20240215	15900	13.52	20240122	24700	-26.92	20230704	14240	26.76	20230314	2.67	N	082920	500	113 억	5171531	N	N	68	N	N
137	20240307	090601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17980	-10	5	-0.06	55299330	3076	1.76	18010	18090	17890	23350	12600	17990	17977.68	22.88	-1903	18623	18306	17803	17486	16983	18465	17645	113	5360	500	13310	10	1	22605600	4064	16.76	2.03	12	0.01	1073.00	8859.00	24700	20230704	-27.21	14240	20230314	26.26	18830	-4.51	20240215	15900	13.08	20240122	24700	-27.21	20230704	14240	26.26	20230314	2.67	N	082920	500	113 억	5171531	N	N	68	N	N
138	20240306	160558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17990	660	2	3.81	3065092430	171507	346.81	17330	18120	17300	22500	12140	17330	17870.93	22.73	31935	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	4067	16.77	2.03	12	0.76	1073.00	8859.00	24700	20230704	-27.17	14240	20230314	26.33	18830	-4.46	20240215	15900	13.14	20240122	24700	-27.17	20230704	14240	26.33	20230314	2.68	N	082920	500	113 억	5138749	N	N	68	N	N
139	20240306	150558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17970	640	2	3.69	2949123180	165056	333.76	17330	18120	17300	22500	12140	17330	17867.41	22.73	31999	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	4062	16.75	2.03	12	0.73	1073.00	8859.00	24700	20230704	-27.25	14240	20230314	26.19	18830	-4.57	20240215	15900	13.02	20240122	24700	-27.25	20230704	14240	26.19	20230314	2.68	N	082920	500	113 억	5138749	N	N	101	N	N
140	20240306	140559	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17990	660	2	3.81	2686804560	150480	304.29	17330	18120	17300	22500	12140	17330	17854.90	22.73	31285	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	4067	16.77	2.03	12	0.67	1073.00	8859.00	24700	20230704	-27.17	14240	20230314	26.33	18830	-4.46	20240215	15900	13.14	20240122	24700	-27.17	20230704	14240	26.33	20230314	2.68	N	082920	500	113 억	5138749	N	N	101	N	N
141	20240306	130600	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18030	700	2	4.04	1677535750	94521	191.13	17330	18040	17300	22500	12140	17330	17747.76	22.73	26653	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	4076	16.80	2.04	12	0.42	1073.00	8859.00	24700	20230704	-27.00	14240	20230314	26.62	18830	-4.25	20240215	15900	13.40	20240122	24700	-27.00	20230704	14240	26.62	20230314	2.68	N	082920	500	113 억	5138749	N	N	101	N	N
142	20240306	120601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17870	540	2	3.12	1152679070	65223	131.89	17330	17900	17300	22500	12140	17330	17672.90	22.73	23438	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	4040	16.65	2.02	12	0.29	1073.00	8859.00	24700	20230704	-27.65	14240	20230314	25.49	18830	-5.10	20240215	15900	12.39	20240122	24700	-27.65	20230704	14240	25.49	20230314	2.68	N	082920	500	113 억	5138749	N	N	101	N	N
143	20240306	110557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17550	220	2	1.27	463320620	26452	53.49	17330	17600	17300	22500	12140	17330	17515.53	22.73	7387	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	3967	16.36	1.98	12	0.12	1073.00	8859.00	24700	20230704	-28.95	14240	20230314	23.24	18830	-6.80	20240215	15900	10.38	20240122	24700	-28.95	20230704	14240	23.24	20230314	2.68	N	082920	500	113 억	5138749	N	N	101	N	N
144	20240306	100548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17540	210	2	1.21	179299260	10284	20.80	17330	17580	17300	22500	12140	17330	17434.79	22.73	1743	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	3965	16.35	1.98	12	0.05	1073.00	8859.00	24700	20230704	-28.99	14240	20230314	23.17	18830	-6.85	20240215	15900	10.31	20240122	24700	-28.99	20230704	14240	23.17	20230314	2.68	N	082920	500	113 억	5138749	N	N	101	N	N
145	20240306	090557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17350	20	2	0.12	20122420	1160	2.35	17330	17370	17300	22500	12140	17330	17346.93	22.73	-568	17716	17522	17336	17142	16956	17620	17240	113	5170	500	12820	10	1	22605600	3922	16.17	1.96	12	0.01	1073.00	8859.00	24700	20230704	-29.76	14240	20230314	21.84	18830	-7.86	20240215	15900	9.12	20240122	24700	-29.76	20230704	14240	21.84	20230314	2.68	N	082920	500	113 억	5138749	N	N	101	N	N
146	20240305	160553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17330	170	2	0.99	848949800	48878	89.56	17160	17530	17150	22300	12020	17160	17368.76	22.71	7007	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3918	16.15	1.96	12	0.22	1073.00	8859.00	24700	20230704	-29.84	14240	20230314	21.70	18830	-7.97	20240215	15900	8.99	20240122	24700	-29.84	20230704	14240	21.70	20230314	2.69	N	082920	500	113 억	5133924	N	N	101	N	N
147	20240305	150555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17320	160	2	0.93	803958620	46282	84.80	17160	17530	17150	22300	12020	17160	17370.87	22.71	6105	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3915	16.14	1.96	12	0.20	1073.00	8859.00	24700	20230704	-29.88	14240	20230314	21.63	18830	-8.02	20240215	15900	8.93	20240122	24700	-29.88	20230704	14240	21.63	20230314	2.69	N	082920	500	113 억	5133924	N	N	2	N	N
148	20240305	140548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17360	200	2	1.17	684675860	39393	72.18	17160	17530	17150	22300	12020	17160	17380.65	22.71	6700	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3924	16.18	1.96	12	0.17	1073.00	8859.00	24700	20230704	-29.72	14240	20230314	21.91	18830	-7.81	20240215	15900	9.18	20240122	24700	-29.72	20230704	14240	21.91	20230314	2.69	N	082920	500	113 억	5133924	N	N	2	N	N
149	20240305	130553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17400	240	2	1.40	588834700	33871	62.06	17160	17530	17150	22300	12020	17160	17384.63	22.71	6897	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3933	16.22	1.96	12	0.15	1073.00	8859.00	24700	20230704	-29.55	14240	20230314	22.19	18830	-7.59	20240215	15900	9.43	20240122	24700	-29.55	20230704	14240	22.19	20230314	2.69	N	082920	500	113 억	5133924	N	N	2	N	N
150	20240305	120551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17370	210	2	1.22	498883920	28700	52.59	17160	17530	17150	22300	12020	17160	17382.71	22.71	6506	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3927	16.19	1.96	12	0.13	1073.00	8859.00	24700	20230704	-29.68	14240	20230314	21.98	18830	-7.75	20240215	15900	9.25	20240122	24700	-29.68	20230704	14240	21.98	20230314	2.69	N	082920	500	113 억	5133924	N	N	2	N	N
151	20240305	110551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17310	150	2	0.87	449593520	25864	47.39	17160	17530	17150	22300	12020	17160	17382.98	22.71	6082	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3913	16.13	1.95	12	0.11	1073.00	8859.00	24700	20230704	-29.92	14240	20230314	21.56	18830	-8.07	20240215	15900	8.87	20240122	24700	-29.92	20230704	14240	21.56	20230314	2.69	N	082920	500	113 억	5133924	N	N	2	N	N
152	20240305	100546	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17460	300	2	1.75	264994520	15285	28.01	17160	17510	17150	22300	12020	17160	17336.90	22.71	2070	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3947	16.27	1.97	12	0.07	1073.00	8859.00	24700	20230704	-29.31	14240	20230314	22.61	18830	-7.28	20240215	15900	9.81	20240122	24700	-29.31	20230704	14240	22.61	20230314	2.69	N	082920	500	113 억	5133924	N	N	2	N	N
153	20240305	090548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17150	-10	5	-0.06	17814110	1038	1.90	17160	17200	17150	22300	12020	17160	17161.96	22.71	149	17280	17220	17110	17050	16940	17250	17080	113	5140	500	12690	10	1	22605600	3877	15.98	1.94	12	0.00	1073.00	8859.00	24700	20230704	-30.57	14240	20230314	20.44	18830	-8.92	20240215	15900	7.86	20240122	24700	-30.57	20230704	14240	20.44	20230314	2.69	N	082920	500	113 억	5133924	N	N	2	N	N
154	20240304	160550	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17160	140	2	0.82	910777380	53298	89.99	17020	17170	17000	22100	11920	17020	17087.87	22.67	10233	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3879	15.99	1.94	12	0.24	1073.00	8859.00	24700	20230704	-30.53	14240	20230314	20.51	18830	-8.87	20240215	15900	7.92	20240122	24700	-30.53	20230704	14240	20.51	20230314	2.70	N	082920	500	113 억	5124279	N	N	2	N	N
155	20240304	150545	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17120	100	2	0.59	817850030	47875	80.84	17020	17170	17000	22100	11920	17020	17083.03	22.67	12032	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3870	15.96	1.93	12	0.21	1073.00	8859.00	24700	20230704	-30.69	14240	20230314	20.22	18830	-9.08	20240215	15900	7.67	20240122	24700	-30.69	20230704	14240	20.22	20230314	2.70	N	082920	500	113 억	5124279	N	N	123	N	N
156	20240304	140514	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17130	110	2	0.65	685040310	40118	67.74	17020	17170	17000	22100	11920	17020	17075.63	22.67	13260	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3872	15.96	1.93	12	0.18	1073.00	8859.00	24700	20230704	-30.65	14240	20230314	20.29	18830	-9.03	20240215	15900	7.74	20240122	24700	-30.65	20230704	14240	20.29	20230314	2.70	N	082920	500	113 억	5124279	N	N	123	N	N
157	20240304	130542	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	120	2	0.71	651368160	38152	64.42	17020	17170	17000	22100	11920	17020	17072.98	22.67	13778	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3875	15.97	1.93	12	0.17	1073.00	8859.00	24700	20230704	-30.61	14240	20230314	20.37	18830	-8.98	20240215	15900	7.80	20240122	24700	-30.61	20230704	14240	20.37	20230314	2.70	N	082920	500	113 억	5124279	N	N	123	N	N
158	20240304	120520	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	120	2	0.71	617115850	36154	61.05	17020	17170	17000	22100	11920	17020	17069.09	22.67	13623	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3875	15.97	1.93	12	0.16	1073.00	8859.00	24700	20230704	-30.61	14240	20230314	20.37	18830	-8.98	20240215	15900	7.80	20240122	24700	-30.61	20230704	14240	20.37	20230314	2.70	N	082920	500	113 억	5124279	N	N	123	N	N
159	20240304	110538	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	120	2	0.71	535689610	31403	53.02	17020	17160	17000	22100	11920	17020	17058.55	22.67	12347	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3875	15.97	1.93	12	0.14	1073.00	8859.00	24700	20230704	-30.61	14240	20230314	20.37	18830	-8.98	20240215	15900	7.80	20240122	24700	-30.61	20230704	14240	20.37	20230314	2.70	N	082920	500	113 억	5124279	N	N	123	N	N
160	20240304	100539	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17070	50	2	0.29	404432260	23724	40.06	17020	17130	17000	22100	11920	17020	17047.39	22.67	8676	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3859	15.91	1.93	12	0.10	1073.00	8859.00	24700	20230704	-30.89	14240	20230314	19.87	18830	-9.35	20240215	15900	7.36	20240122	24700	-30.89	20230704	14240	19.87	20230314	2.70	N	082920	500	113 억	5124279	N	N	123	N	N
161	20240304	090540	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17090	70	2	0.41	27483060	1614	2.73	17020	17090	17010	22100	11920	17020	17027.92	22.67	-101	17413	17216	17103	16906	16793	17160	16850	113	5080	500	12590	10	1	22605600	3863	15.93	1.93	12	0.01	1073.00	8859.00	24700	20230704	-30.81	14240	20230314	20.01	18830	-9.24	20240215	15900	7.48	20240122	24700	-30.81	20230704	14240	20.01	20230314	2.70	N	082920	500	113 억	5124279	N	N	123	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History