KissMeData/091580/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18710	-410	5	-2.14	3183265460	169527	100.00	19110	19110	18610	24850	13390	19120	18777.43	3.36	-3249	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2512	9.72	1.71	12	1.26	1924.00	10944.00	29500	20230418	-36.58	13850	20231031	35.09	20700	-9.61	20240320	14360	30.29	20240118	29500	-36.58	20230418	13850	35.09	20231031	7.52	N	091580	500	69 억	451327	N	N	1	N	N
3	20240329	150715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18790	-330	5	-1.73	3055593790	162702	95.98	19110	19110	18610	24850	13390	19120	18780.29	3.36	-2780	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2523	9.77	1.72	12	1.21	1924.00	10944.00	29500	20230418	-36.31	13850	20231031	35.67	20700	-9.23	20240320	14360	30.85	20240118	29500	-36.31	20230418	13850	35.67	20231031	7.52	N	091580	500	69 억	451327	N	N	18	N	N
4	20240329	140710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18690	-430	5	-2.25	2776413740	147784	87.18	19110	19110	18610	24850	13390	19120	18786.95	3.36	-3721	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2510	9.71	1.71	12	1.10	1924.00	10944.00	29500	20230418	-36.64	13850	20231031	34.95	20700	-9.71	20240320	14360	30.15	20240118	29500	-36.64	20230418	13850	34.95	20231031	7.52	N	091580	500	69 억	451327	N	N	18	N	N
5	20240329	130701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18710	-410	5	-2.14	2538252400	135030	79.65	19110	19110	18610	24850	13390	19120	18797.67	3.36	-4244	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2512	9.72	1.71	12	1.01	1924.00	10944.00	29500	20230418	-36.58	13850	20231031	35.09	20700	-9.61	20240320	14360	30.29	20240118	29500	-36.58	20230418	13850	35.09	20231031	7.52	N	091580	500	69 억	451327	N	N	18	N	N
6	20240329	120708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18650	-470	5	-2.46	2303313380	122437	72.23	19110	19110	18610	24850	13390	19120	18812.21	3.36	-3046	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2504	9.69	1.70	12	0.91	1924.00	10944.00	29500	20230418	-36.78	13850	20231031	34.66	20700	-9.90	20240320	14360	29.87	20240118	29500	-36.78	20230418	13850	34.66	20231031	7.52	N	091580	500	69 억	451327	N	N	18	N	N
7	20240329	110657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18760	-360	5	-1.88	1766250270	93683	55.26	19110	19110	18700	24850	13390	19120	18853.45	3.36	2828	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2519	9.75	1.71	12	0.70	1924.00	10944.00	29500	20230418	-36.41	13850	20231031	35.45	20700	-9.37	20240320	14360	30.64	20240118	29500	-36.41	20230418	13850	35.45	20231031	7.52	N	091580	500	69 억	451327	N	N	18	N	N
8	20240329	100659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18990	-130	5	-0.68	1410586770	74837	44.15	19110	19110	18700	24850	13390	19120	18848.75	3.36	6197	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2550	9.87	1.74	12	0.56	1924.00	10944.00	29500	20230418	-35.63	13850	20231031	37.11	20700	-8.26	20240320	14360	32.24	20240118	29500	-35.63	20230418	13850	37.11	20231031	7.52	N	091580	500	69 억	451327	N	N	18	N	N
9	20240329	090658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18990	-130	5	-0.68	243773480	12868	7.59	19110	19110	18880	24850	13390	19120	18944.03	3.36	-5018	19740	19430	19200	18890	18660	19315	18775	69	5730	500	14140	10	1	13428219	2550	9.87	1.74	12	0.10	1924.00	10944.00	29500	20230418	-35.63	13850	20231031	37.11	20700	-8.26	20240320	14360	32.24	20240118	29500	-35.63	20230418	13850	37.11	20231031	7.52	N	091580	500	69 억	451327	N	N	18	N	N
10	20240328	160704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19120	-290	5	-1.49	3216536130	168069	32.98	19480	19510	18970	25200	13590	19410	19138.23	3.63	-34250	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2567	9.94	1.75	12	1.25	1924.00	10944.00	29500	20230418	-35.19	13850	20231031	38.05	20700	-7.63	20240320	14360	33.15	20240118	29500	-35.19	20230418	13850	38.05	20231031	7.52	N	091580	500	69 억	487379	N	N	18	N	N
11	20240328	150705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19120	-290	5	-1.49	3023949830	157999	31.01	19480	19510	18970	25200	13590	19410	19139.04	3.63	-32527	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2567	9.94	1.75	12	1.18	1924.00	10944.00	29500	20230418	-35.19	13850	20231031	38.05	20700	-7.63	20240320	14360	33.15	20240118	29500	-35.19	20230418	13850	38.05	20231031	7.52	N	091580	500	69 억	487379	N	N	15	N	N
12	20240328	140656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19110	-300	5	-1.55	2759773870	144173	28.29	19480	19510	18970	25200	13590	19410	19142.10	3.63	-30882	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2566	9.93	1.75	12	1.07	1924.00	10944.00	29500	20230418	-35.22	13850	20231031	37.98	20700	-7.68	20240320	14360	33.08	20240118	29500	-35.22	20230418	13850	37.98	20231031	7.52	N	091580	500	69 억	487379	N	N	15	N	N
13	20240328	130655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19080	-330	5	-1.70	2537913040	132550	26.01	19480	19510	18970	25200	13590	19410	19146.83	3.63	-29434	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2562	9.92	1.74	12	0.99	1924.00	10944.00	29500	20230418	-35.32	13850	20231031	37.76	20700	-7.83	20240320	14360	32.87	20240118	29500	-35.32	20230418	13850	37.76	20231031	7.52	N	091580	500	69 억	487379	N	N	15	N	N
14	20240328	120659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19010	-400	5	-2.06	2287981530	119413	23.43	19480	19510	18970	25200	13590	19410	19160.24	3.63	-28404	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2553	9.88	1.74	12	0.89	1924.00	10944.00	29500	20230418	-35.56	13850	20231031	37.26	20700	-8.16	20240320	14360	32.38	20240118	29500	-35.56	20230418	13850	37.26	20231031	7.52	N	091580	500	69 억	487379	N	N	15	N	N
15	20240328	110700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19090	-320	5	-1.65	1835551970	95633	18.77	19480	19510	19050	25200	13590	19410	19193.71	3.63	-24208	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2563	9.92	1.74	12	0.71	1924.00	10944.00	29500	20230418	-35.29	13850	20231031	37.83	20700	-7.78	20240320	14360	32.94	20240118	29500	-35.29	20230418	13850	37.83	20231031	7.52	N	091580	500	69 억	487379	N	N	15	N	N
16	20240328	100653	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19100	-310	5	-1.60	1351788480	70291	13.79	19480	19510	19090	25200	13590	19410	19231.31	3.63	-18232	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2565	9.93	1.75	12	0.52	1924.00	10944.00	29500	20230418	-35.25	13850	20231031	37.91	20700	-7.73	20240320	14360	33.01	20240118	29500	-35.25	20230418	13850	37.91	20231031	7.52	N	091580	500	69 억	487379	N	N	15	N	N
17	20240328	090710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	-160	5	-0.82	424382180	21922	4.30	19480	19510	19220	25200	13590	19410	19358.73	3.63	-5950	20323	19866	19473	19016	18623	20095	19245	69	5790	500	14360	10	1	13428219	2585	10.01	1.76	12	0.16	1924.00	10944.00	29500	20230418	-34.75	13850	20231031	38.99	20700	-7.00	20240320	14360	34.05	20240118	29500	-34.75	20230418	13850	38.99	20231031	7.52	N	091580	500	69 억	487379	N	N	15	N	N
18	20240327	160707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19410	590	2	3.13	9911830200	506781	214.80	19120	19930	19080	24450	13180	18820	19558.50	3.44	18417	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2645	10.80	2.12	12	3.72	1798.00	9136.00	29500	20230418	-34.20	13850	20231031	40.14	20700	-6.23	20240320	14360	35.17	20240118	29500	-34.20	20230418	13850	40.14	20231031	7.50	N	091580	500	69 억	468350	N	N	15	N	N
19	20240327	150709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19430	610	2	3.24	9616494650	491564	208.35	19120	19930	19080	24450	13180	18820	19563.06	3.44	18821	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2648	10.81	2.13	12	3.61	1798.00	9136.00	29500	20230418	-34.14	13850	20231031	40.29	20700	-6.14	20240320	14360	35.31	20240118	29500	-34.14	20230418	13850	40.29	20231031	7.50	N	091580	500	69 억	468350	N	N	106	N	N
20	20240327	140708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19450	630	2	3.35	9166662420	468424	198.54	19120	19930	19080	24450	13180	18820	19569.16	3.44	20376	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2651	10.82	2.13	12	3.44	1798.00	9136.00	29500	20230418	-34.07	13850	20231031	40.43	20700	-6.04	20240320	14360	35.45	20240118	29500	-34.07	20230418	13850	40.43	20231031	7.50	N	091580	500	69 억	468350	N	N	106	N	N
21	20240327	130708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19440	620	2	3.29	8694066550	444173	188.26	19120	19930	19080	24450	13180	18820	19573.60	3.44	19397	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2649	10.81	2.13	12	3.26	1798.00	9136.00	29500	20230418	-34.10	13850	20231031	40.36	20700	-6.09	20240320	14360	35.38	20240118	29500	-34.10	20230418	13850	40.36	20231031	7.50	N	091580	500	69 억	468350	N	N	106	N	N
22	20240327	120711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19490	670	2	3.56	8249956850	421365	178.60	19120	19930	19080	24450	13180	18820	19579.12	3.44	19295	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2656	10.84	2.13	12	3.09	1798.00	9136.00	29500	20230418	-33.93	13850	20231031	40.72	20700	-5.85	20240320	14360	35.72	20240118	29500	-33.93	20230418	13850	40.72	20231031	7.50	N	091580	500	69 억	468350	N	N	106	N	N
23	20240327	110706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19300	480	2	2.55	7555269840	385409	163.36	19120	19930	19080	24450	13180	18820	19603.25	3.44	21749	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2630	10.73	2.11	12	2.83	1798.00	9136.00	29500	20230418	-34.58	13850	20231031	39.35	20700	-6.76	20240320	14360	34.40	20240118	29500	-34.58	20230418	13850	39.35	20231031	7.50	N	091580	500	69 억	468350	N	N	106	N	N
24	20240327	100703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19610	790	2	4.20	5661776490	288315	122.20	19120	19930	19080	24450	13180	18820	19637.47	3.44	27143	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2672	10.91	2.15	12	2.12	1798.00	9136.00	29500	20230418	-33.53	13850	20231031	41.59	20700	-5.27	20240320	14360	36.56	20240118	29500	-33.53	20230418	13850	41.59	20231031	7.50	N	091580	500	69 억	468350	N	N	106	N	N
25	20240327	090709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19830	1010	2	5.37	1596608710	81907	34.72	19120	19830	19080	24450	13180	18820	19492.95	3.44	24104	19986	19402	19016	18432	18046	19210	18240	69	5630	500	13920	10	1	13628219	2702	11.03	2.17	12	0.60	1798.00	9136.00	29500	20230418	-32.78	13850	20231031	43.18	20700	-4.20	20240320	14360	38.09	20240118	29500	-32.78	20230418	13850	43.18	20231031	7.50	N	091580	500	69 억	468350	N	N	106	N	N
26	20240326	160601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18820	-390	5	-2.03	4446923690	233808	78.67	19130	19600	18630	24950	13450	19210	19019.42	3.41	4081	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2565	10.47	2.06	12	1.72	1798.00	9136.00	29500	20230418	-36.20	13850	20231031	35.88	20700	-9.08	20240320	14360	31.06	20240118	29500	-36.20	20230418	13850	35.88	20231031	7.44	N	091580	500	69 억	464299	N	N	106	N	N
27	20240326	150700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18730	-480	5	-2.50	4212969930	221355	74.48	19130	19600	18630	24950	13450	19210	19032.48	3.41	-1159	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2553	10.42	2.05	12	1.62	1798.00	9136.00	29500	20230418	-36.51	13850	20231031	35.23	20700	-9.52	20240320	14360	30.43	20240118	29500	-36.51	20230418	13850	35.23	20231031	7.44	N	091580	500	69 억	464299	N	N	3	N	N
28	20240326	140655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18790	-420	5	-2.19	3879983860	203612	68.51	19130	19600	18630	24950	13450	19210	19055.62	3.41	-4615	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2561	10.45	2.06	12	1.49	1798.00	9136.00	29500	20230418	-36.31	13850	20231031	35.67	20700	-9.23	20240320	14360	30.85	20240118	29500	-36.31	20230418	13850	35.67	20231031	7.44	N	091580	500	69 억	464299	N	N	3	N	N
29	20240326	130653	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18740	-470	5	-2.45	3385298290	177251	59.64	19130	19600	18700	24950	13450	19210	19098.77	3.41	-6398	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2554	10.42	2.05	12	1.30	1798.00	9136.00	29500	20230418	-36.47	13850	20231031	35.31	20700	-9.47	20240320	14360	30.50	20240118	29500	-36.47	20230418	13850	35.31	20231031	7.44	N	091580	500	69 억	464299	N	N	3	N	N
30	20240326	120655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18980	-230	5	-1.20	2537607060	132292	44.51	19130	19600	18950	24950	13450	19210	19181.82	3.41	-1086	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2587	10.56	2.08	12	0.97	1798.00	9136.00	29500	20230418	-35.66	13850	20231031	37.04	20700	-8.31	20240320	14360	32.17	20240118	29500	-35.66	20230418	13850	37.04	20231031	7.44	N	091580	500	69 억	464299	N	N	3	N	N
31	20240326	110649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19070	-140	5	-0.73	2031842410	105700	35.56	19130	19600	19020	24950	13450	19210	19222.75	3.41	-11	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2599	10.61	2.09	12	0.78	1798.00	9136.00	29500	20230418	-35.36	13850	20231031	37.69	20700	-7.87	20240320	14360	32.80	20240118	29500	-35.36	20230418	13850	37.69	20231031	7.44	N	091580	500	69 억	464299	N	N	3	N	N
32	20240326	100658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19140	-70	5	-0.36	1355432940	70248	23.64	19130	19600	19080	24950	13450	19210	19295.21	3.41	-171	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2608	10.65	2.10	12	0.52	1798.00	9136.00	29500	20230418	-35.12	13850	20231031	38.19	20700	-7.54	20240320	14360	33.29	20240118	29500	-35.12	20230418	13850	38.19	20231031	7.44	N	091580	500	69 억	464299	N	N	3	N	N
33	20240326	090658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19120	-90	5	-0.47	182987300	9551	3.21	19130	19240	19120	24950	13450	19210	19157.87	3.41	-450	20023	19616	19343	18936	18663	19820	19140	69	5740	500	14210	10	1	13628219	2606	10.63	2.09	12	0.07	1798.00	9136.00	29500	20230418	-35.19	13850	20231031	38.05	20700	-7.63	20240320	14360	33.15	20240118	29500	-35.19	20230418	13850	38.05	20231031	7.44	N	091580	500	69 억	464299	N	N	3	N	N
34	20240325	160720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	40	2	0.21	5737055000	295375	132.49	19170	19750	19070	24900	13420	19170	19423.60	3.43	-3623	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2618	10.68	2.10	12	2.17	1798.00	9136.00	29500	20230418	-34.88	13850	20231031	38.70	20700	-7.20	20240320	14360	33.77	20240118	29500	-34.88	20230418	13850	38.70	20231031	7.51	N	091580	500	69 억	466958	N	N	3	N	N
35	20240325	150723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19260	90	2	0.47	5548180290	285540	128.07	19170	19750	19070	24900	13420	19170	19430.51	3.43	-6460	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2625	10.71	2.11	12	2.10	1798.00	9136.00	29500	20230418	-34.71	13850	20231031	39.06	20700	-6.96	20240320	14360	34.12	20240118	29500	-34.71	20230418	13850	39.06	20231031	7.51	N	091580	500	69 억	466958	N	N	0	N	N
36	20240325	140721	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19180	10	2	0.05	5218211510	268387	120.38	19170	19750	19070	24900	13420	19170	19442.89	3.43	-7528	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2614	10.67	2.10	12	1.97	1798.00	9136.00	29500	20230418	-34.98	13850	20231031	38.48	20700	-7.34	20240320	14360	33.57	20240118	29500	-34.98	20230418	13850	38.48	20231031	7.51	N	091580	500	69 억	466958	N	N	0	N	N
37	20240325	130722	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19260	90	2	0.47	4509803200	231394	103.79	19170	19750	19110	24900	13420	19170	19489.76	3.43	-13478	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2625	10.71	2.11	12	1.70	1798.00	9136.00	29500	20230418	-34.71	13850	20231031	39.06	20700	-6.96	20240320	14360	34.12	20240118	29500	-34.71	20230418	13850	39.06	20231031	7.51	N	091580	500	69 억	466958	N	N	0	N	N
38	20240325	120724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19200	30	2	0.16	4157443070	213038	95.55	19170	19750	19170	24900	13420	19170	19515.08	3.43	-10479	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2617	10.68	2.10	12	1.56	1798.00	9136.00	29500	20230418	-34.92	13850	20231031	38.63	20700	-7.25	20240320	14360	33.70	20240118	29500	-34.92	20230418	13850	38.63	20231031	7.51	N	091580	500	69 억	466958	N	N	0	N	N
39	20240325	110722	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19400	230	2	1.20	3822409800	195661	87.76	19170	19750	19170	24900	13420	19170	19535.94	3.43	-8852	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2644	10.79	2.12	12	1.44	1798.00	9136.00	29500	20230418	-34.24	13850	20231031	40.07	20700	-6.28	20240320	14360	35.10	20240118	29500	-34.24	20230418	13850	40.07	20231031	7.51	N	091580	500	69 억	466958	N	N	0	N	N
40	20240325	100722	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19520	350	2	1.83	2877288770	147173	66.01	19170	19750	19170	24900	13420	19170	19550.46	3.43	-1718	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2660	10.86	2.14	12	1.08	1798.00	9136.00	29500	20230418	-33.83	13850	20231031	40.94	20700	-5.70	20240320	14360	35.93	20240118	29500	-33.83	20230418	13850	40.94	20231031	7.51	N	091580	500	69 억	466958	N	N	0	N	N
41	20240325	090724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19490	320	2	1.67	558890650	28854	12.94	19170	19620	19170	24900	13420	19170	19369.82	3.43	-241	19723	19446	19113	18836	18503	19280	18670	69	5730	500	14180	10	1	13628219	2656	10.84	2.13	12	0.21	1798.00	9136.00	29500	20230418	-33.93	13850	20231031	40.72	20700	-5.85	20240320	14360	35.72	20240118	29500	-33.93	20230418	13850	40.72	20231031	7.51	N	091580	500	69 억	466958	N	N	0	N	N
42	20240322	160722	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19170	-120	5	-0.62	4204512800	220518	59.82	19390	19390	18780	25050	13510	19290	19065.00	3.23	24901	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2613	10.66	2.10	12	1.62	1798.00	9136.00	29500	20230418	-35.02	13850	20231031	38.41	20700	-7.39	20240320	14360	33.50	20240118	29500	-35.02	20230418	13850	38.41	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
43	20240322	150724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19150	-140	5	-0.73	3943049530	206869	56.11	19390	19390	18780	25050	13510	19290	19060.16	3.23	21324	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2610	10.65	2.10	12	1.52	1798.00	9136.00	29500	20230418	-35.08	13850	20231031	38.27	20700	-7.49	20240320	14360	33.36	20240118	29500	-35.08	20230418	13850	38.27	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
44	20240322	140717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	-40	5	-0.21	3319002560	174353	47.29	19390	19390	18780	25050	13510	19290	19035.52	3.23	19067	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2623	10.71	2.11	12	1.28	1798.00	9136.00	29500	20230418	-34.75	13850	20231031	38.99	20700	-7.00	20240320	14360	34.05	20240118	29500	-34.75	20230418	13850	38.99	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
45	20240322	130720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19100	-190	5	-0.98	2953858090	155283	42.12	19390	19390	18780	25050	13510	19290	19021.72	3.23	16394	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2603	10.62	2.09	12	1.14	1798.00	9136.00	29500	20230418	-35.25	13850	20231031	37.91	20700	-7.73	20240320	14360	33.01	20240118	29500	-35.25	20230418	13850	37.91	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
46	20240322	120715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19180	-110	5	-0.57	2736578300	143921	39.04	19390	19390	18780	25050	13510	19290	19013.67	3.23	15612	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2614	10.67	2.10	12	1.06	1798.00	9136.00	29500	20230418	-34.98	13850	20231031	38.48	20700	-7.34	20240320	14360	33.57	20240118	29500	-34.98	20230418	13850	38.48	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
47	20240322	110723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18920	-370	5	-1.92	2192207690	115412	31.31	19390	19390	18780	25050	13510	19290	18993.58	3.23	9546	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2578	10.52	2.07	12	0.85	1798.00	9136.00	29500	20230418	-35.86	13850	20231031	36.61	20700	-8.60	20240320	14360	31.75	20240118	29500	-35.86	20230418	13850	36.61	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
48	20240322	100717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19040	-250	5	-1.30	1790081140	94211	25.56	19390	19390	18780	25050	13510	19290	18999.51	3.23	6163	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2595	10.59	2.08	12	0.69	1798.00	9136.00	29500	20230418	-35.46	13850	20231031	37.47	20700	-8.02	20240320	14360	32.59	20240118	29500	-35.46	20230418	13850	37.47	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
49	20240322	090714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19190	-100	5	-0.52	526542600	27549	7.47	19390	19390	19000	25050	13510	19290	19110.30	3.23	80	20003	19646	19443	19086	18883	19545	18985	69	5760	500	14270	10	1	13628219	2615	10.67	2.10	12	0.20	1798.00	9136.00	29500	20230418	-34.95	13850	20231031	38.56	20700	-7.29	20240320	14360	33.64	20240118	29500	-34.95	20230418	13850	38.56	20231031	7.06	N	091580	500	69 억	440059	N	N	0	N	N
50	20240321	160722	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19290	-190	5	-0.98	7131674570	365965	26.56	19550	19800	19240	25300	13640	19480	19488.06	3.21	-3100	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2629	10.73	2.11	12	2.69	1798.00	9136.00	29500	20230418	-34.61	13850	20231031	39.28	20700	-6.81	20240320	14360	34.33	20240118	29500	-34.61	20230418	13850	39.28	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
51	20240321	150717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19330	-150	5	-0.77	6896154610	353763	25.67	19550	19800	19240	25300	13640	19480	19493.76	3.21	-3530	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2634	10.75	2.12	12	2.60	1798.00	9136.00	29500	20230418	-34.47	13850	20231031	39.57	20700	-6.62	20240320	14360	34.61	20240118	29500	-34.47	20230418	13850	39.57	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
52	20240321	140717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19350	-130	5	-0.67	6395463810	327843	23.79	19550	19800	19240	25300	13640	19480	19507.80	3.21	-2921	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2637	10.76	2.12	12	2.41	1798.00	9136.00	29500	20230418	-34.41	13850	20231031	39.71	20700	-6.52	20240320	14360	34.75	20240118	29500	-34.41	20230418	13850	39.71	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
53	20240321	130705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19600	120	2	0.62	5624710980	288181	20.91	19550	19800	19240	25300	13640	19480	19518.13	3.21	818	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2671	10.90	2.15	12	2.11	1798.00	9136.00	29500	20230418	-33.56	13850	20231031	41.52	20700	-5.31	20240320	14360	36.49	20240118	29500	-33.56	20230418	13850	41.52	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
54	20240321	120717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19660	180	2	0.92	4742591620	243025	17.64	19550	19800	19240	25300	13640	19480	19514.99	3.21	1454	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2679	10.93	2.15	12	1.78	1798.00	9136.00	29500	20230418	-33.36	13850	20231031	41.95	20700	-5.02	20240320	14360	36.91	20240118	29500	-33.36	20230418	13850	41.95	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
55	20240321	110715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19530	50	2	0.26	4224843930	216664	15.72	19550	19800	19240	25300	13640	19480	19499.62	3.21	-1021	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2662	10.86	2.14	12	1.59	1798.00	9136.00	29500	20230418	-33.80	13850	20231031	41.01	20700	-5.65	20240320	14360	36.00	20240118	29500	-33.80	20230418	13850	41.01	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
56	20240321	100719	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19530	50	2	0.26	2841310110	146085	10.60	19550	19700	19240	25300	13640	19480	19449.47	3.21	-2371	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2662	10.86	2.14	12	1.07	1798.00	9136.00	29500	20230418	-33.80	13850	20231031	41.01	20700	-5.65	20240320	14360	36.00	20240118	29500	-33.80	20230418	13850	41.01	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
57	20240321	090721	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19510	30	2	0.15	649371870	33330	2.42	19550	19700	19350	25300	13640	19480	19483.21	3.21	-3466	21380	20430	19750	18800	18120	20905	19275	69	5820	500	14410	10	1	13628219	2659	10.85	2.14	12	0.24	1798.00	9136.00	29500	20230418	-33.86	13850	20231031	40.87	20700	-5.75	20240320	14360	35.86	20240118	29500	-33.86	20230418	13850	40.87	20231031	7.13	N	091580	500	69 억	438017	N	N	1	N	N
58	20240320	160710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19480	430	2	2.26	27391873010	1371775	527.28	19180	20700	19070	24750	13340	19050	19968.54	2.70	74513	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	10	1	13628219	2655	10.83	2.13	12	10.07	1798.00	9136.00	29500	20230418	-33.97	13850	20231031	40.65	20700	-5.89	20240320	14360	35.65	20240118	29500	-33.97	20230418	13850	40.65	20231031	7.08	N	091580	500	69 억	368538	N	N	1	N	N
59	20240320	150712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19570	520	2	2.73	26861992630	1344585	516.83	19180	20700	19070	24750	13340	19050	19977.92	2.70	67905	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	10	1	13628219	2667	10.88	2.14	12	9.87	1798.00	9136.00	29500	20230418	-33.66	13850	20231031	41.30	20700	-5.46	20240320	14360	36.28	20240118	29500	-33.66	20230418	13850	41.30	20231031	7.08	N	091580	500	69 억	368538	N	N	42	N	N
60	20240320	140717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19650	600	2	3.15	26008000820	1300919	500.05	19180	20700	19070	24750	13340	19050	19992.03	2.70	55945	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	10	1	13628219	2678	10.93	2.15	12	9.55	1798.00	9136.00	29500	20230418	-33.39	13850	20231031	41.88	20700	-5.07	20240320	14360	36.84	20240118	29500	-33.39	20230418	13850	41.88	20231031	7.08	N	091580	500	69 억	368538	N	N	42	N	N
61	20240320	130716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19650	600	2	3.15	24733538190	1235915	475.06	19180	20700	19070	24750	13340	19050	20012.34	2.70	51829	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	10	1	13628219	2678	10.93	2.15	12	9.07	1798.00	9136.00	29500	20230418	-33.39	13850	20231031	41.88	20700	-5.07	20240320	14360	36.84	20240118	29500	-33.39	20230418	13850	41.88	20231031	7.08	N	091580	500	69 억	368538	N	N	42	N	N
62	20240320	120710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19870	820	2	4.30	23688132220	1182824	454.65	19180	20700	19070	24750	13340	19050	20026.77	2.70	42187	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	10	1	13628219	2708	11.05	2.17	12	8.68	1798.00	9136.00	29500	20230418	-32.64	13850	20231031	43.47	20700	-4.01	20240320	14360	38.37	20240118	29500	-32.64	20230418	13850	43.47	20231031	7.08	N	091580	500	69 억	368538	N	N	42	N	N
63	20240320	110712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20100	1050	2	5.51	21404303340	1067870	410.47	19180	20700	19070	24750	13340	19050	20043.94	2.70	19127	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	50	1	13628219	2739	11.18	2.20	12	7.84	1798.00	9136.00	29500	20230418	-31.86	13850	20231031	45.13	20700	-2.90	20240320	14360	39.97	20240118	29500	-31.86	20230418	13850	45.13	20231031	7.08	N	091580	500	69 억	368538	N	N	42	N	N
64	20240320	100709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	1200	2	6.30	16580109960	828158	318.33	19180	20700	19070	24750	13340	19050	20020.49	2.70	26321	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	50	1	13628219	2760	11.26	2.22	12	6.08	1798.00	9136.00	29500	20230418	-31.36	13850	20231031	46.21	20700	-2.17	20240320	14360	41.02	20240118	29500	-31.36	20230418	13850	46.21	20231031	7.08	N	091580	500	69 억	368538	N	N	42	N	N
65	20240320	090709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19350	300	2	1.57	831459040	43230	16.62	19180	19390	19070	24750	13340	19050	19233.45	2.70	5248	19503	19276	18963	18736	18423	19120	18580	69	5700	500	14090	10	1	13628219	2637	10.76	2.12	12	0.32	1798.00	9136.00	29500	20230418	-34.41	13850	20231031	39.71	19930	-2.91	20240312	14360	34.75	20240118	29500	-34.41	20230418	13850	39.71	20231031	7.08	N	091580	500	69 억	368538	N	N	42	N	N
66	20240319	160701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19050	120	2	0.63	4888046920	258289	69.26	19070	19190	18650	24600	13260	18930	18924.56	2.62	11451	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2596	10.60	2.09	12	1.90	1798.00	9136.00	29500	20230418	-35.42	13850	20231031	37.55	19930	-4.42	20240312	14360	32.66	20240118	29500	-35.42	20230418	13850	37.55	20231031	7.12	N	091580	500	69 억	357189	N	N	42	N	N
67	20240319	150711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19010	80	2	0.42	4681034430	247416	66.34	19070	19190	18650	24600	13260	18930	18919.69	2.62	9888	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2591	10.57	2.08	12	1.82	1798.00	9136.00	29500	20230418	-35.56	13850	20231031	37.26	19930	-4.62	20240312	14360	32.38	20240118	29500	-35.56	20230418	13850	37.26	20231031	7.12	N	091580	500	69 억	357189	N	N	252	N	N
68	20240319	140712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19000	70	2	0.37	4093781070	216560	58.07	19070	19190	18650	24600	13260	18930	18903.67	2.62	8351	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2589	10.57	2.08	12	1.59	1798.00	9136.00	29500	20230418	-35.59	13850	20231031	37.18	19930	-4.67	20240312	14360	32.31	20240118	29500	-35.59	20230418	13850	37.18	20231031	7.12	N	091580	500	69 억	357189	N	N	252	N	N
69	20240319	130643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18880	-50	5	-0.26	3021744490	160203	42.96	19070	19190	18650	24600	13260	18930	18861.95	2.62	-6567	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2573	10.50	2.07	12	1.18	1798.00	9136.00	29500	20230418	-36.00	13850	20231031	36.32	19930	-5.27	20240312	14360	31.48	20240118	29500	-36.00	20230418	13850	36.32	20231031	7.12	N	091580	500	69 억	357189	N	N	252	N	N
70	20240319	120706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18780	-150	5	-0.79	2590799650	137235	36.80	19070	19190	18650	24600	13260	18930	18878.54	2.62	-8878	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2559	10.44	2.06	12	1.01	1798.00	9136.00	29500	20230418	-36.34	13850	20231031	35.60	19930	-5.77	20240312	14360	30.78	20240118	29500	-36.34	20230418	13850	35.60	20231031	7.12	N	091580	500	69 억	357189	N	N	252	N	N
71	20240319	110707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18840	-90	5	-0.48	2394707640	126828	34.01	19070	19190	18650	24600	13260	18930	18881.52	2.62	-7820	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2568	10.48	2.06	12	0.93	1798.00	9136.00	29500	20230418	-36.14	13850	20231031	36.03	19930	-5.47	20240312	14360	31.20	20240118	29500	-36.14	20230418	13850	36.03	20231031	7.12	N	091580	500	69 억	357189	N	N	252	N	N
72	20240319	100710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18930	0	3	0.00	1994425930	105571	28.31	19070	19190	18650	24600	13260	18930	18891.78	2.62	-8575	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2580	10.53	2.07	12	0.77	1798.00	9136.00	29500	20230418	-35.83	13850	20231031	36.68	19930	-5.02	20240312	14360	31.82	20240118	29500	-35.83	20230418	13850	36.68	20231031	7.12	N	091580	500	69 억	357189	N	N	252	N	N
73	20240319	090710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18850	-80	5	-0.42	707925220	37150	9.96	19070	19190	18850	24600	13260	18930	19056.03	2.62	-13905	19643	19286	18763	18406	17883	19465	18585	69	5670	500	14000	10	1	13628219	2569	10.48	2.06	12	0.27	1798.00	9136.00	29500	20230418	-36.10	13850	20231031	36.10	19930	-5.42	20240312	14360	31.27	20240118	29500	-36.10	20230418	13850	36.10	20231031	7.12	N	091580	500	69 억	357189	N	N	252	N	N
74	20240318	160705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18930	710	2	3.90	6927655760	368297	223.52	18500	19120	18240	23650	12760	18220	18809.54	2.33	41265	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2580	10.53	2.07	12	2.70	1798.00	9136.00	29500	20230418	-35.83	13850	20231031	36.68	19930	-5.02	20240312	14360	31.82	20240118	29500	-35.83	20230418	13850	36.68	20231031	7.13	N	091580	500	69 억	316938	N	N	252	N	N
75	20240318	150707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18900	680	2	3.73	6626334610	352363	213.85	18500	19120	18240	23650	12760	18220	18805.42	2.33	40434	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2576	10.51	2.07	12	2.59	1798.00	9136.00	29500	20230418	-35.93	13850	20231031	36.46	19930	-5.17	20240312	14360	31.62	20240118	29500	-35.93	20230418	13850	36.46	20231031	7.13	N	091580	500	69 억	316938	N	N	0	N	N
76	20240318	140706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19000	780	2	4.28	6008223140	319679	194.02	18500	19120	18240	23650	12760	18220	18794.55	2.33	47380	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2589	10.57	2.08	12	2.35	1798.00	9136.00	29500	20230418	-35.59	13850	20231031	37.18	19930	-4.67	20240312	14360	32.31	20240118	29500	-35.59	20230418	13850	37.18	20231031	7.13	N	091580	500	69 억	316938	N	N	0	N	N
77	20240318	130705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18920	700	2	3.84	5396900010	287318	174.38	18500	19120	18240	23650	12760	18220	18783.72	2.33	50970	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2578	10.52	2.07	12	2.11	1798.00	9136.00	29500	20230418	-35.86	13850	20231031	36.61	19930	-5.07	20240312	14360	31.75	20240118	29500	-35.86	20230418	13850	36.61	20231031	7.13	N	091580	500	69 억	316938	N	N	0	N	N
78	20240318	120702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18910	690	2	3.79	4764596360	254010	154.16	18500	19120	18240	23650	12760	18220	18757.52	2.33	44773	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2577	10.52	2.07	12	1.86	1798.00	9136.00	29500	20230418	-35.90	13850	20231031	36.53	19930	-5.12	20240312	14360	31.69	20240118	29500	-35.90	20230418	13850	36.53	20231031	7.13	N	091580	500	69 억	316938	N	N	0	N	N
79	20240318	110706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18870	650	2	3.57	3244369220	173965	105.58	18500	18880	18240	23650	12760	18220	18649.55	2.33	45534	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2572	10.49	2.07	12	1.28	1798.00	9136.00	29500	20230418	-36.03	13850	20231031	36.25	19930	-5.32	20240312	14360	31.41	20240118	29500	-36.03	20230418	13850	36.25	20231031	7.13	N	091580	500	69 억	316938	N	N	0	N	N
80	20240318	100705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18850	630	2	3.46	2468084280	132687	80.53	18500	18860	18240	23650	12760	18220	18600.80	2.33	37263	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2569	10.48	2.06	12	0.97	1798.00	9136.00	29500	20230418	-36.10	13850	20231031	36.10	19930	-5.42	20240312	14360	31.27	20240118	29500	-36.10	20230418	13850	36.10	20231031	7.13	N	091580	500	69 억	316938	N	N	0	N	N
81	20240318	090704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18420	200	2	1.10	527592750	28488	17.29	18500	18660	18400	23650	12760	18220	18519.83	2.33	3224	18653	18436	18173	17956	17693	18545	18065	69	5430	500	13480	10	1	13628219	2510	10.24	2.02	12	0.21	1798.00	9136.00	29500	20230418	-37.56	13850	20231031	33.00	19930	-7.58	20240312	14360	28.27	20240118	29500	-37.56	20230418	13850	33.00	20231031	7.13	N	091580	500	69 억	316938	N	N	0	N	N
82	20240315	160658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18220	-110	5	-0.60	2944769900	162023	63.53	18200	18390	17910	23800	12840	18330	18174.91	2.39	-6830	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2483	10.13	1.99	12	1.19	1798.00	9136.00	29500	20230418	-38.24	13850	20231031	31.55	19930	-8.58	20240312	14360	26.88	20240118	29500	-38.24	20230418	13850	31.55	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
83	20240315	150634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18230	-100	5	-0.55	2685738770	147785	57.94	18200	18390	17910	23800	12840	18330	18173.25	2.39	-6115	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2484	10.14	2.00	12	1.08	1798.00	9136.00	29500	20230418	-38.20	13850	20231031	31.62	19930	-8.53	20240312	14360	26.95	20240118	29500	-38.20	20230418	13850	31.62	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
84	20240315	140622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18180	-150	5	-0.82	2405075250	132339	51.89	18200	18390	17910	23800	12840	18330	18173.55	2.39	-5854	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2478	10.11	1.99	12	0.97	1798.00	9136.00	29500	20230418	-38.37	13850	20231031	31.26	19930	-8.78	20240312	14360	26.60	20240118	29500	-38.37	20230418	13850	31.26	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
85	20240315	130701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18340	10	2	0.05	2054074890	113107	44.35	18200	18390	17910	23800	12840	18330	18160.41	2.39	1523	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2499	10.20	2.01	12	0.83	1798.00	9136.00	29500	20230418	-37.83	13850	20231031	32.42	19930	-7.98	20240312	14360	27.72	20240118	29500	-37.83	20230418	13850	32.42	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
86	20240315	120659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18280	-50	5	-0.27	1822270130	100447	39.38	18200	18370	17910	23800	12840	18330	18141.54	2.39	-477	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2491	10.17	2.00	12	0.74	1798.00	9136.00	29500	20230418	-38.03	13850	20231031	31.99	19930	-8.28	20240312	14360	27.30	20240118	29500	-38.03	20230418	13850	31.99	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
87	20240315	110655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18270	-60	5	-0.33	1554789290	85834	33.65	18200	18350	17910	23800	12840	18330	18113.82	2.39	1390	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2490	10.16	2.00	12	0.63	1798.00	9136.00	29500	20230418	-38.07	13850	20231031	31.91	19930	-8.33	20240312	14360	27.23	20240118	29500	-38.07	20230418	13850	31.91	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
88	20240315	100658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18160	-170	5	-0.93	1053130140	58329	22.87	18200	18240	17910	23800	12840	18330	18054.84	2.39	6924	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2475	10.10	1.99	12	0.43	1798.00	9136.00	29500	20230418	-38.44	13850	20231031	31.12	19930	-8.88	20240312	14360	26.46	20240118	29500	-38.44	20230418	13850	31.12	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
89	20240315	090702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18020	-310	5	-1.69	379719490	21023	8.24	18200	18240	17990	23800	12840	18330	18061.65	2.39	-132	19016	18672	18446	18102	17876	18560	17990	69	5470	500	13560	10	1	13628219	2456	10.02	1.97	12	0.15	1798.00	9136.00	29500	20230418	-38.92	13850	20231031	30.11	19930	-9.58	20240312	14360	25.49	20240118	29500	-38.92	20230418	13850	30.11	20231031	7.01	N	091580	500	69 억	326172	N	N	6	N	N
90	20240314	160652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18330	-480	5	-2.55	4560673400	247659	48.33	18790	18790	18220	24450	13170	18810	18415.68	2.13	36186	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2498	10.19	2.01	12	1.82	1798.00	9136.00	29500	20230418	-37.86	13850	20231031	32.35	19930	-8.03	20240312	14360	27.65	20240118	29500	-37.86	20230418	13850	32.35	20231031	6.58	N	091580	500	69 억	290295	N	N	6	N	N
91	20240314	150655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18430	-380	5	-2.02	4014729480	217894	42.52	18790	18790	18220	24450	13170	18810	18425.09	2.13	24943	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2512	10.25	2.02	12	1.60	1798.00	9136.00	29500	20230418	-37.53	13850	20231031	33.07	19930	-7.53	20240312	14360	28.34	20240118	29500	-37.53	20230418	13850	33.07	20231031	6.58	N	091580	500	69 억	290295	N	N	92	N	N
92	20240314	140655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18430	-380	5	-2.02	3614191960	196200	38.28	18790	18790	18220	24450	13170	18810	18420.89	2.13	23095	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2512	10.25	2.02	12	1.44	1798.00	9136.00	29500	20230418	-37.53	13850	20231031	33.07	19930	-7.53	20240312	14360	28.34	20240118	29500	-37.53	20230418	13850	33.07	20231031	6.58	N	091580	500	69 억	290295	N	N	92	N	N
93	20240314	130650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18360	-450	5	-2.39	3160823040	171441	33.45	18790	18790	18220	24450	13170	18810	18436.72	2.13	15905	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2502	10.21	2.01	12	1.26	1798.00	9136.00	29500	20230418	-37.76	13850	20231031	32.56	19930	-7.88	20240312	14360	27.86	20240118	29500	-37.76	20230418	13850	32.56	20231031	6.58	N	091580	500	69 억	290295	N	N	92	N	N
94	20240314	120652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18430	-380	5	-2.02	2944854040	159683	31.16	18790	18790	18220	24450	13170	18810	18441.80	2.13	16259	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2512	10.25	2.02	12	1.17	1798.00	9136.00	29500	20230418	-37.53	13850	20231031	33.07	19930	-7.53	20240312	14360	28.34	20240118	29500	-37.53	20230418	13850	33.07	20231031	6.58	N	091580	500	69 억	290295	N	N	92	N	N
95	20240314	110653	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18310	-500	5	-2.66	2734609540	148248	28.93	18790	18790	18220	24450	13170	18810	18446.10	2.13	16445	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2495	10.18	2.00	12	1.09	1798.00	9136.00	29500	20230418	-37.93	13850	20231031	32.20	19930	-8.13	20240312	14360	27.51	20240118	29500	-37.93	20230418	13850	32.20	20231031	6.58	N	091580	500	69 억	290295	N	N	92	N	N
96	20240314	100658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18390	-420	5	-2.23	1828614460	98809	19.28	18790	18790	18310	24450	13170	18810	18506.45	2.13	9460	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2506	10.23	2.01	12	0.73	1798.00	9136.00	29500	20230418	-37.66	13850	20231031	32.78	19930	-7.73	20240312	14360	28.06	20240118	29500	-37.66	20230418	13850	32.78	20231031	6.58	N	091580	500	69 억	290295	N	N	92	N	N
97	20240314	090655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18580	-230	5	-1.22	543671580	29305	5.72	18790	18790	18310	24450	13170	18810	18551.87	2.13	-1736	20016	19412	18976	18372	17936	19195	18155	69	5640	500	13910	10	1	13628219	2532	10.33	2.03	12	0.22	1798.00	9136.00	29500	20230418	-37.02	13850	20231031	34.15	19930	-6.77	20240312	14360	29.39	20240118	29500	-37.02	20230418	13850	34.15	20231031	6.58	N	091580	500	69 억	290295	N	N	92	N	N
98	20240313	160646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18810	-80	5	-0.42	9600734110	507949	20.43	18890	19580	18540	24550	13230	18890	18901.24	2.25	-25157	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2563	10.46	2.06	12	3.73	1798.00	9136.00	29500	20230418	-36.24	13850	20231031	35.81	19930	-5.62	20240312	14360	30.99	20240118	29500	-36.24	20230418	13850	35.81	20231031	6.53	N	091580	500	69 억	306259	N	N	92	N	N
99	20240313	150646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18750	-140	5	-0.74	9296635150	491792	19.78	18890	19580	18540	24550	13230	18890	18903.63	2.25	-26862	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2555	10.43	2.05	12	3.61	1798.00	9136.00	29500	20230418	-36.44	13850	20231031	35.38	19930	-5.92	20240312	14360	30.57	20240118	29500	-36.44	20230418	13850	35.38	20231031	6.53	N	091580	500	69 억	306259	N	N	17	N	N
100	20240313	140650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18690	-200	5	-1.06	8567955010	453121	18.23	18890	19580	18540	24550	13230	18890	18908.82	2.25	-27665	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2547	10.39	2.05	12	3.32	1798.00	9136.00	29500	20230418	-36.64	13850	20231031	34.95	19930	-6.22	20240312	14360	30.15	20240118	29500	-36.64	20230418	13850	34.95	20231031	6.53	N	091580	500	69 억	306259	N	N	17	N	N
101	20240313	130653	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18700	-190	5	-1.01	7532624890	397555	15.99	18890	19580	18600	24550	13230	18890	18947.60	2.25	-24283	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2548	10.40	2.05	12	2.92	1798.00	9136.00	29500	20230418	-36.61	13850	20231031	35.02	19930	-6.17	20240312	14360	30.22	20240118	29500	-36.61	20230418	13850	35.02	20231031	6.53	N	091580	500	69 억	306259	N	N	17	N	N
102	20240313	120648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18790	-100	5	-0.53	6894339000	363487	14.62	18890	19580	18600	24550	13230	18890	18967.55	2.25	-28230	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2561	10.45	2.06	12	2.67	1798.00	9136.00	29500	20230418	-36.31	13850	20231031	35.67	19930	-5.72	20240312	14360	30.85	20240118	29500	-36.31	20230418	13850	35.67	20231031	6.53	N	091580	500	69 억	306259	N	N	17	N	N
103	20240313	110646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19000	110	2	0.58	6280018900	330959	13.31	18890	19580	18600	24550	13230	18890	18975.61	2.25	-27090	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2589	10.57	2.08	12	2.43	1798.00	9136.00	29500	20230418	-35.59	13850	20231031	37.18	19930	-4.67	20240312	14360	32.31	20240118	29500	-35.59	20230418	13850	37.18	20231031	6.53	N	091580	500	69 억	306259	N	N	17	N	N
104	20240313	100644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19100	210	2	1.11	3364726260	178045	7.16	18890	19120	18600	24550	13230	18890	18898.25	2.25	193	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2603	10.62	2.09	12	1.31	1798.00	9136.00	29500	20230418	-35.25	13850	20231031	37.91	19930	-4.16	20240312	14360	33.01	20240118	29500	-35.25	20230418	13850	37.91	20231031	6.53	N	091580	500	69 억	306259	N	N	17	N	N
105	20240313	090648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18680	-210	5	-1.11	797411320	42511	1.71	18890	18920	18600	24550	13230	18890	18752.89	2.25	-3096	20470	19680	19140	18350	17810	19410	18080	69	5660	500	13970	10	1	13628219	2546	10.39	2.04	12	0.31	1798.00	9136.00	29500	20230418	-36.68	13850	20231031	34.87	19930	-6.27	20240312	14360	30.08	20240118	29500	-36.68	20230418	13850	34.87	20231031	6.53	N	091580	500	69 억	306259	N	N	17	N	N
106	20240312	160639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18890	730	2	4.02	47543214820	2468719	177.29	19130	19930	18600	23600	12720	18160	19258.51	2.38	-19212	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2574	10.51	2.07	12	18.11	1798.00	9136.00	29500	20230418	-35.97	13850	20231031	36.39	19930	-5.22	20240312	14360	31.55	20240118	29500	-35.97	20230418	13850	36.39	20231031	6.38	N	091580	500	69 억	324753	N	N	17	N	N
107	20240312	150637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18950	790	2	4.35	46500747370	2413549	173.33	19130	19930	18600	23600	12720	18160	19266.54	2.38	-27889	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2583	10.54	2.07	12	17.71	1798.00	9136.00	29500	20230418	-35.76	13850	20231031	36.82	19930	-4.92	20240312	14360	31.96	20240118	29500	-35.76	20230418	13850	36.82	20231031	6.38	N	091580	500	69 억	324753	N	N	0	N	N
108	20240312	140632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19070	910	2	5.01	44260066920	2296106	164.90	19130	19930	18600	23600	12720	18160	19276.14	2.38	-42858	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2599	10.61	2.09	12	16.85	1798.00	9136.00	29500	20230418	-35.36	13850	20231031	37.69	19930	-4.32	20240312	14360	32.80	20240118	29500	-35.36	20230418	13850	37.69	20231031	6.38	N	091580	500	69 억	324753	N	N	0	N	N
109	20240312	130610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18640	480	2	2.64	41260411430	2138496	153.58	19130	19930	18600	23600	12720	18160	19294.13	2.38	-51883	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2540	10.37	2.04	12	15.69	1798.00	9136.00	29500	20230418	-36.81	13850	20231031	34.58	19930	-6.47	20240312	14360	29.81	20240118	29500	-36.81	20230418	13850	34.58	20231031	6.38	N	091580	500	69 억	324753	N	N	0	N	N
110	20240312	120640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19010	850	2	4.68	39111118730	2024168	145.37	19130	19930	18600	23600	12720	18160	19322.07	2.38	-48916	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2591	10.57	2.08	12	14.85	1798.00	9136.00	29500	20230418	-35.56	13850	20231031	37.26	19930	-4.62	20240312	14360	32.38	20240118	29500	-35.56	20230418	13850	37.26	20231031	6.38	N	091580	500	69 억	324753	N	N	0	N	N
111	20240312	110639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18750	590	2	3.25	33665231120	1739589	124.93	19130	19930	18600	23600	12720	18160	19352.41	2.38	-57706	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2555	10.43	2.05	12	12.76	1798.00	9136.00	29500	20230418	-36.44	13850	20231031	35.38	19930	-5.92	20240312	14360	30.57	20240118	29500	-36.44	20230418	13850	35.38	20231031	6.38	N	091580	500	69 억	324753	N	N	0	N	N
112	20240312	100638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18820	660	2	3.63	31800806380	1640249	117.79	19130	19930	18600	23600	12720	18160	19387.79	2.38	-56292	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2565	10.47	2.06	12	12.04	1798.00	9136.00	29500	20230418	-36.20	13850	20231031	35.88	19930	-5.57	20240312	14360	31.06	20240118	29500	-36.20	20230418	13850	35.88	20231031	6.38	N	091580	500	69 억	324753	N	N	0	N	N
113	20240312	090638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19600	1440	2	7.93	11735183830	604475	43.41	19130	19780	18920	23600	12720	18160	19413.84	2.38	-29199	19913	19036	18373	17496	16833	18705	17165	69	5440	500	13430	10	1	13628219	2671	10.90	2.15	12	4.44	1798.00	9136.00	29500	20230418	-33.56	13850	20231031	41.52	19780	-0.91	20240312	14360	36.49	20240118	29500	-33.56	20230418	13850	41.52	20231031	6.38	N	091580	500	69 억	324753	N	N	0	N	N
114	20240311	160637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18160	-230	5	-1.25	23284562190	1259875	70.56	18180	19250	17710	23900	12880	18390	18482.30	2.80	-61966	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2475	10.10	1.99	12	9.24	1798.00	9136.00	29500	20230418	-38.44	13850	20231031	31.12	19440	-6.58	20240307	14360	26.46	20240118	29500	-38.44	20230418	13850	31.12	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
115	20240311	150638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18090	-300	5	-1.63	22808767320	1233615	69.09	18180	19250	17710	23900	12880	18390	18489.39	2.80	-61144	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2465	10.06	1.98	12	9.05	1798.00	9136.00	29500	20230418	-38.68	13850	20231031	30.61	19440	-6.94	20240307	14360	25.97	20240118	29500	-38.68	20230418	13850	30.61	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
116	20240311	140634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18410	20	2	0.11	19629625480	1058508	59.29	18180	19250	17710	23900	12880	18390	18544.65	2.80	-57461	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2509	10.24	2.02	12	7.77	1798.00	9136.00	29500	20230418	-37.59	13850	20231031	32.92	19440	-5.30	20240307	14360	28.20	20240118	29500	-37.59	20230418	13850	32.92	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
117	20240311	130635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18030	-360	5	-1.96	5027715310	280205	15.69	18180	18340	17710	23900	12880	18390	17942.67	2.80	7892	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2457	10.03	1.97	12	2.06	1798.00	9136.00	29500	20230418	-38.88	13850	20231031	30.18	19440	-7.25	20240307	14360	25.56	20240118	29500	-38.88	20230418	13850	30.18	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
118	20240311	120637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17720	-670	5	-3.64	4104839760	228819	12.82	18180	18340	17720	23900	12880	18390	17938.84	2.80	7022	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2415	9.86	1.94	12	1.68	1798.00	9136.00	29500	20230418	-39.93	13850	20231031	27.94	19440	-8.85	20240307	14360	23.40	20240118	29500	-39.93	20230418	13850	27.94	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
119	20240311	110632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17900	-490	5	-2.66	3528917340	196440	11.00	18180	18340	17740	23900	12880	18390	17963.91	2.80	15916	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2439	9.96	1.96	12	1.44	1798.00	9136.00	29500	20230418	-39.32	13850	20231031	29.24	19440	-7.92	20240307	14360	24.65	20240118	29500	-39.32	20230418	13850	29.24	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
120	20240311	100626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17790	-600	5	-3.26	2976802470	165523	9.27	18180	18340	17740	23900	12880	18390	17983.72	2.80	15045	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2424	9.89	1.95	12	1.21	1798.00	9136.00	29500	20230418	-39.69	13850	20231031	28.45	19440	-8.49	20240307	14360	23.89	20240118	29500	-39.69	20230418	13850	28.45	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
121	20240311	090629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18210	-180	5	-0.98	719427770	39562	2.22	18180	18340	18050	23900	12880	18390	18183.76	2.80	8663	20003	19196	18513	17706	17023	18855	17365	69	5510	500	13600	10	1	13628219	2482	10.13	1.99	12	0.29	1798.00	9136.00	29500	20230418	-38.27	13850	20231031	31.48	19440	-6.33	20240307	14360	26.81	20240118	29500	-38.27	20230418	13850	31.48	20231031	5.77	N	091580	500	69 억	381852	N	N	10	N	N
122	20240308	160634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18390	390	2	2.17	33196989140	1778347	50.42	18790	19320	17830	23400	12600	18000	18667.70	2.90	-15632	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2506	10.23	2.01	12	13.05	1798.00	9136.00	29500	20230418	-37.66	13850	20231031	32.78	19440	-5.40	20240307	14360	28.06	20240118	29500	-37.66	20230418	13850	32.78	20231031	5.84	N	091580	500	69 억	394905	N	N	10	N	N
123	20240308	150631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18320	320	2	1.78	32434176530	1736798	49.24	18790	19320	17830	23400	12600	18000	18675.00	2.90	-23095	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2497	10.19	2.01	12	12.74	1798.00	9136.00	29500	20230418	-37.90	13850	20231031	32.27	19440	-5.76	20240307	14360	27.58	20240118	29500	-37.90	20230418	13850	32.27	20231031	5.84	N	091580	500	69 억	394905	N	N	132	N	N
124	20240308	140629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18130	130	2	0.72	31446028210	1682595	47.71	18790	19320	17830	23400	12600	18000	18689.32	2.90	-33919	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2471	10.08	1.98	12	12.35	1798.00	9136.00	29500	20230418	-38.54	13850	20231031	30.90	19440	-6.74	20240307	14360	26.25	20240118	29500	-38.54	20230418	13850	30.90	20231031	5.84	N	091580	500	69 억	394905	N	N	132	N	N
125	20240308	130627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18000	0	3	0.00	30373780670	1623082	46.02	18790	19320	17830	23400	12600	18000	18713.98	2.90	-42936	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2453	10.01	1.97	12	11.91	1798.00	9136.00	29500	20230418	-38.98	13850	20231031	29.96	19440	-7.41	20240307	14360	25.35	20240118	29500	-38.98	20230418	13850	29.96	20231031	5.84	N	091580	500	69 억	394905	N	N	132	N	N
126	20240308	120627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18170	170	2	0.94	28473253090	1517743	43.03	18790	19320	18150	23400	12600	18000	18760.64	2.90	-57658	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2476	10.11	1.99	12	11.14	1798.00	9136.00	29500	20230418	-38.41	13850	20231031	31.19	19440	-6.53	20240307	14360	26.53	20240118	29500	-38.41	20230418	13850	31.19	20231031	5.84	N	091580	500	69 억	394905	N	N	132	N	N
127	20240308	110628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18560	560	2	3.11	26163337020	1392243	39.47	18790	19320	18380	23400	12600	18000	18792.66	2.90	-60731	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2529	10.32	2.03	12	10.22	1798.00	9136.00	29500	20230418	-37.08	13850	20231031	34.01	19440	-4.53	20240307	14360	29.25	20240118	29500	-37.08	20230418	13850	34.01	20231031	5.84	N	091580	500	69 억	394905	N	N	132	N	N
128	20240308	100624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18820	820	2	4.56	21938553560	1166722	33.08	18790	19320	18380	23400	12600	18000	18804.11	2.90	-35978	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2565	10.47	2.06	12	8.56	1798.00	9136.00	29500	20230418	-36.20	13850	20231031	35.88	19440	-3.19	20240307	14360	31.06	20240118	29500	-36.20	20230418	13850	35.88	20231031	5.84	N	091580	500	69 억	394905	N	N	132	N	N
129	20240308	090625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18690	690	2	3.83	6104956580	327053	9.27	18790	18830	18450	23400	12600	18000	18668.13	2.90	-43212	21380	19690	17750	16060	14120	20535	16905	69	5400	500	13320	10	1	13628219	2547	10.39	2.05	12	2.40	1798.00	9136.00	29500	20230418	-36.64	13850	20231031	34.95	19440	-3.86	20240307	14360	30.15	20240118	29500	-36.64	20230418	13850	34.95	20231031	5.84	N	091580	500	69 억	394905	N	N	132	N	N
130	20240307	160626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18000	2000	2	12.50	63834943870	3506486	6297.46	15950	19440	15810	20800	11200	16000	18205.34	2.84	9546	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2453	10.01	1.97	12	25.73	1798.00	9136.00	29500	20230418	-38.98	13850	20231031	29.96	19440	-7.41	20240307	14360	25.35	20240118	29500	-38.98	20230418	13850	29.96	20231031	5.76	N	091580	500	69 억	387014	N	N	132	N	N
131	20240307	150606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17920	1920	2	12.00	62086780620	3409244	6122.81	15950	19440	15810	20800	11200	16000	18211.30	2.84	5606	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2442	9.97	1.96	12	25.02	1798.00	9136.00	29500	20230418	-39.25	13850	20231031	29.39	19440	-7.82	20240307	14360	24.79	20240118	29500	-39.25	20230418	13850	29.39	20231031	5.76	N	091580	500	69 억	387014	N	N	0	N	N
132	20240307	140617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17770	1770	2	11.06	58316164110	3199053	5745.32	15950	19440	15810	20800	11200	16000	18229.20	2.84	-1742	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2422	9.88	1.95	12	23.47	1798.00	9136.00	29500	20230418	-39.76	13850	20231031	28.30	19440	-8.59	20240307	14360	23.75	20240118	29500	-39.76	20230418	13850	28.30	20231031	5.76	N	091580	500	69 억	387014	N	N	0	N	N
133	20240307	130618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18080	2080	2	13.00	54663986910	2994883	5378.64	15950	19440	15810	20800	11200	16000	18252.46	2.84	7500	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2464	10.06	1.98	12	21.98	1798.00	9136.00	29500	20230418	-38.71	13850	20231031	30.54	19440	-7.00	20240307	14360	25.91	20240118	29500	-38.71	20230418	13850	30.54	20231031	5.76	N	091580	500	69 억	387014	N	N	0	N	N
134	20240307	120620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18010	2010	2	12.56	51539216930	2821145	5066.62	15950	19440	15810	20800	11200	16000	18268.90	2.84	-1157	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2454	10.02	1.97	12	20.70	1798.00	9136.00	29500	20230418	-38.95	13850	20231031	30.04	19440	-7.36	20240307	14360	25.42	20240118	29500	-38.95	20230418	13850	30.04	20231031	5.76	N	091580	500	69 억	387014	N	N	0	N	N
135	20240307	110625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18330	2330	2	14.56	36181589560	1983041	3561.43	15950	19440	15810	20800	11200	16000	18245.51	2.84	12197	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2498	10.19	2.01	12	14.55	1798.00	9136.00	29500	20230418	-37.86	13850	20231031	32.35	19440	-5.71	20240307	14360	27.65	20240118	29500	-37.86	20230418	13850	32.35	20231031	5.76	N	091580	500	69 억	387014	N	N	0	N	N
136	20240307	100621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16150	150	2	0.94	628982510	39520	70.98	15950	16270	15810	20800	11200	16000	15915.55	2.84	-5563	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2201	8.98	1.77	12	0.29	1798.00	9136.00	29500	20230418	-45.25	13850	20231031	16.61	17240	-6.32	20240222	14360	12.47	20240118	29500	-45.25	20230418	13850	16.61	20231031	5.76	N	091580	500	69 억	387014	N	N	0	N	N
137	20240307	090622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15960	-40	5	-0.25	60461690	3785	6.80	15950	16270	15940	20800	11200	16000	15974.03	2.84	673	16353	16176	16023	15846	15693	16265	15935	69	4800	500	11840	10	1	13628219	2175	8.88	1.75	12	0.03	1798.00	9136.00	29500	20230418	-45.90	13850	20231031	15.23	17240	-7.42	20240222	14360	11.14	20240118	29500	-45.90	20230418	13850	15.23	20231031	5.76	N	091580	500	69 억	387014	N	N	0	N	N
138	20240306	160619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16000	-60	5	-0.37	884812530	55275	53.58	15920	16200	15870	20850	11250	16060	16007.45	2.86	-3102	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2181	8.90	1.75	12	0.41	1798.00	9136.00	29500	20230418	-45.76	13850	20231031	15.52	17240	-7.19	20240222	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
139	20240306	150619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16000	-60	5	-0.37	839228770	52425	50.81	15920	16200	15870	20850	11250	16060	16008.17	2.86	-3077	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2181	8.90	1.75	12	0.38	1798.00	9136.00	29500	20230418	-45.76	13850	20231031	15.52	17240	-7.19	20240222	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
140	20240306	140621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16000	-60	5	-0.37	723812100	45210	43.82	15920	16200	15870	20850	11250	16060	16009.99	2.86	-3873	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2181	8.90	1.75	12	0.33	1798.00	9136.00	29500	20230418	-45.76	13850	20231031	15.52	17240	-7.19	20240222	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
141	20240306	130622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	-70	5	-0.44	636734040	39762	38.54	15920	16200	15870	20850	11250	16060	16013.62	2.86	-1376	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2179	8.89	1.75	12	0.29	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	17240	-7.25	20240222	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
142	20240306	120621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15950	-110	5	-0.68	590655440	36869	35.74	15920	16200	15870	20850	11250	16060	16020.37	2.86	-818	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2174	8.87	1.75	12	0.27	1798.00	9136.00	29500	20230418	-45.93	13850	20231031	15.16	17240	-7.48	20240222	14360	11.07	20240118	29500	-45.93	20230418	13850	15.16	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
143	20240306	110618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15980	-80	5	-0.50	454824360	28348	27.48	15920	16200	15870	20850	11250	16060	16044.31	2.86	505	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2178	8.89	1.75	12	0.21	1798.00	9136.00	29500	20230418	-45.83	13850	20231031	15.38	17240	-7.31	20240222	14360	11.28	20240118	29500	-45.83	20230418	13850	15.38	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
144	20240306	100608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16070	10	2	0.06	255825680	15914	15.42	15920	16200	15870	20850	11250	16060	16075.52	2.86	146	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2190	8.94	1.76	12	0.12	1798.00	9136.00	29500	20230418	-45.53	13850	20231031	16.03	17240	-6.79	20240222	14360	11.91	20240118	29500	-45.53	20230418	13850	16.03	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
145	20240306	090619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16030	-30	5	-0.19	33099520	2078	2.01	15920	16060	15870	20850	11250	16060	15927.91	2.86	46	16606	16332	16096	15822	15586	16215	15705	69	4790	500	11880	10	1	13628219	2185	8.92	1.75	12	0.02	1798.00	9136.00	29500	20230418	-45.66	13850	20231031	15.74	17240	-7.02	20240222	14360	11.63	20240118	29500	-45.66	20230418	13850	15.74	20231031	5.76	N	091580	500	69 억	390037	N	N	15	N	N
146	20240305	160614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16060	-400	5	-2.43	1650727440	102982	102.26	16350	16370	15860	21350	11530	16460	16029.19	2.96	-13203	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2189	8.93	1.76	12	0.76	1798.00	9136.00	29500	20230418	-45.56	13850	20231031	15.96	17240	-6.84	20240222	14360	11.84	20240118	29500	-45.56	20230418	13850	15.96	20231031	5.79	N	091580	500	69 억	403167	N	N	15	N	N
147	20240305	150616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16030	-430	5	-2.61	1547727200	96558	95.88	16350	16370	15860	21350	11530	16460	16028.99	2.96	-11542	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2185	8.92	1.75	12	0.71	1798.00	9136.00	29500	20230418	-45.66	13850	20231031	15.74	17240	-7.02	20240222	14360	11.63	20240118	29500	-45.66	20230418	13850	15.74	20231031	5.79	N	091580	500	69 억	403167	N	N	6	N	N
148	20240305	140609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15920	-540	5	-3.28	1332175300	83027	82.45	16350	16370	15890	21350	11530	16460	16045.09	2.96	-8752	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2170	8.85	1.74	12	0.61	1798.00	9136.00	29500	20230418	-46.03	13850	20231031	14.95	17240	-7.66	20240222	14360	10.86	20240118	29500	-46.03	20230418	13850	14.95	20231031	5.79	N	091580	500	69 억	403167	N	N	6	N	N
149	20240305	130613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	-470	5	-2.86	1036265800	64464	64.01	16350	16370	15980	21350	11530	16460	16075.11	2.96	-5983	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2179	8.89	1.75	12	0.47	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	17240	-7.25	20240222	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	5.79	N	091580	500	69 억	403167	N	N	6	N	N
150	20240305	120610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16010	-450	5	-2.73	752838830	46756	46.43	16350	16370	15980	21350	11530	16460	16101.44	2.96	-9883	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2182	8.90	1.75	12	0.34	1798.00	9136.00	29500	20230418	-45.73	13850	20231031	15.60	17240	-7.13	20240222	14360	11.49	20240118	29500	-45.73	20230418	13850	15.60	20231031	5.79	N	091580	500	69 억	403167	N	N	6	N	N
151	20240305	110611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16110	-350	5	-2.13	489912290	30368	30.16	16350	16370	16020	21350	11530	16460	16132.52	2.96	-7104	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2196	8.96	1.76	12	0.22	1798.00	9136.00	29500	20230418	-45.39	13850	20231031	16.32	17240	-6.55	20240222	14360	12.19	20240118	29500	-45.39	20230418	13850	16.32	20231031	5.79	N	091580	500	69 억	403167	N	N	6	N	N
152	20240305	100607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16130	-330	5	-2.00	328088110	20323	20.18	16350	16370	16020	21350	11530	16460	16143.68	2.96	-6555	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2198	8.97	1.77	12	0.15	1798.00	9136.00	29500	20230418	-45.32	13850	20231031	16.46	17240	-6.44	20240222	14360	12.33	20240118	29500	-45.32	20230418	13850	16.46	20231031	5.79	N	091580	500	69 억	403167	N	N	6	N	N
153	20240305	090609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16200	-260	5	-1.58	41362620	2546	2.53	16350	16370	16150	21350	11530	16460	16246.12	2.96	-250	16826	16642	16366	16182	15906	16735	16275	69	4890	500	12180	10	1	13628219	2208	9.01	1.77	12	0.02	1798.00	9136.00	29500	20230418	-45.08	13850	20231031	16.97	17240	-6.03	20240222	14360	12.81	20240118	29500	-45.08	20230418	13850	16.97	20231031	5.79	N	091580	500	69 억	403167	N	N	6	N	N
154	20240304	160610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16460	410	2	2.55	1643939530	100341	142.57	16090	16550	16090	20850	11240	16050	16383.34	2.95	4849	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2243	9.15	1.80	12	0.74	1798.00	9136.00	29500	20230418	-44.20	13850	20231031	18.84	17240	-4.52	20240222	14360	14.62	20240118	29500	-44.20	20230418	13850	18.84	20231031	5.83	N	091580	500	69 억	402381	N	N	6	N	N
155	20240304	150606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16430	380	2	2.37	1577634280	96311	136.84	16090	16550	16090	20850	11240	16050	16380.62	2.95	4818	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2239	9.14	1.80	12	0.71	1798.00	9136.00	29500	20230418	-44.31	13850	20231031	18.63	17240	-4.70	20240222	14360	14.42	20240118	29500	-44.31	20230418	13850	18.63	20231031	5.83	N	091580	500	69 억	402381	N	N	4	N	N
156	20240304	140535	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16400	350	2	2.18	1409257420	86054	122.27	16090	16550	16090	20850	11240	16050	16376.43	2.95	3912	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2235	9.12	1.80	12	0.63	1798.00	9136.00	29500	20230418	-44.41	13850	20231031	18.41	17240	-4.87	20240222	14360	14.21	20240118	29500	-44.41	20230418	13850	18.41	20231031	5.83	N	091580	500	69 억	402381	N	N	4	N	N
157	20240304	130603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16380	330	2	2.06	1273280910	77760	110.48	16090	16550	16090	20850	11240	16050	16374.50	2.95	4213	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2232	9.11	1.79	12	0.57	1798.00	9136.00	29500	20230418	-44.47	13850	20231031	18.27	17240	-4.99	20240222	14360	14.07	20240118	29500	-44.47	20230418	13850	18.27	20231031	5.83	N	091580	500	69 억	402381	N	N	4	N	N
158	20240304	120540	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16390	340	2	2.12	1178612100	71982	102.27	16090	16550	16090	20850	11240	16050	16373.71	2.95	4325	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2234	9.12	1.79	12	0.53	1798.00	9136.00	29500	20230418	-44.44	13850	20231031	18.34	17240	-4.93	20240222	14360	14.14	20240118	29500	-44.44	20230418	13850	18.34	20231031	5.83	N	091580	500	69 억	402381	N	N	4	N	N
159	20240304	110558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	370	2	2.31	1034222680	63187	89.78	16090	16550	16090	20850	11240	16050	16367.65	2.95	2489	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2238	9.13	1.80	12	0.46	1798.00	9136.00	29500	20230418	-44.34	13850	20231031	18.56	17240	-4.76	20240222	14360	14.35	20240118	29500	-44.34	20230418	13850	18.56	20231031	5.83	N	091580	500	69 억	402381	N	N	4	N	N
160	20240304	100559	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16410	360	2	2.24	501784170	30826	43.80	16090	16420	16090	20850	11240	16050	16277.95	2.95	5453	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2236	9.13	1.80	12	0.23	1798.00	9136.00	29500	20230418	-44.37	13850	20231031	18.48	17240	-4.81	20240222	14360	14.28	20240118	29500	-44.37	20230418	13850	18.48	20231031	5.83	N	091580	500	69 억	402381	N	N	4	N	N
161	20240304	090600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16210	160	2	1.00	39648560	2445	3.47	16090	16300	16090	20850	11240	16050	16216.18	2.95	-1150	16483	16266	16053	15836	15623	16375	15945	69	4800	500	11870	10	1	13628219	2209	9.02	1.77	12	0.02	1798.00	9136.00	29500	20230418	-45.05	13850	20231031	17.04	17240	-5.97	20240222	14360	12.88	20240118	29500	-45.05	20230418	13850	17.04	20231031	5.83	N	091580	500	69 억	402381	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History