KissMeData/043260/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	-65	5	-2.95	7918964350	3650531	18.68	2185	2235	2130	2860	1540	2200	2169.30	3.12	-67493	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1140	6.45	1.05	12	6.84	331.00	2025.00	2445	20240328	-12.68	1060	20230328	101.42	2445	-12.68	20240328	1386	54.04	20240104	2445	-12.68	20240328	1084	96.96	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
3	20240329	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-40	5	-1.82	7366775330	3393076	17.36	2185	2235	2130	2860	1540	2200	2171.10	3.12	-30817	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1154	6.53	1.07	12	6.35	331.00	2025.00	2445	20240328	-11.66	1060	20230328	103.77	2445	-11.66	20240328	1386	55.84	20240104	2445	-11.66	20240328	1084	99.26	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
4	20240329	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	-35	5	-1.59	6250846390	2874753	14.71	2185	2235	2130	2860	1540	2200	2174.37	3.12	39785	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1156	6.54	1.07	12	5.38	331.00	2025.00	2445	20240328	-11.45	1060	20230328	104.25	2445	-11.45	20240328	1386	56.20	20240104	2445	-11.45	20240328	1084	99.72	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
5	20240329	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	-20	5	-0.91	5835884720	2683377	13.73	2185	2235	2130	2860	1540	2200	2174.81	3.12	60754	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1164	6.59	1.08	12	5.02	331.00	2025.00	2445	20240328	-10.84	1060	20230328	105.66	2445	-10.84	20240328	1386	57.29	20240104	2445	-10.84	20240328	1084	101.11	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
6	20240329	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	-20	5	-0.91	5231985670	2405711	12.31	2185	2235	2130	2860	1540	2200	2174.79	3.12	140251	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1164	6.59	1.08	12	4.50	331.00	2025.00	2445	20240328	-10.84	1060	20230328	105.66	2445	-10.84	20240328	1386	57.29	20240104	2445	-10.84	20240328	1084	101.11	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
7	20240329	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2200	0	3	0.00	4572013460	2104824	10.77	2185	2235	2130	2860	1540	2200	2172.13	3.12	170220	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1175	6.65	1.09	12	3.94	331.00	2025.00	2445	20240328	-10.02	1060	20230328	107.55	2445	-10.02	20240328	1386	58.73	20240104	2445	-10.02	20240328	1084	102.95	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
8	20240329	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	-35	5	-1.59	2987644745	1379619	7.06	2185	2220	2130	2860	1540	2200	2165.50	3.12	95824	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1156	6.54	1.07	12	2.58	331.00	2025.00	2445	20240328	-11.45	1060	20230328	104.25	2445	-11.45	20240328	1386	56.20	20240104	2445	-11.45	20240328	1084	99.72	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
9	20240329	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	-20	5	-0.91	669533455	306030	1.57	2185	2220	2175	2860	1540	2200	2187.71	3.12	11243	2640	2420	2225	2005	1810	2530	2115	267	660	500	1450	5	1	53405384	1164	6.59	1.08	12	0.57	331.00	2025.00	2445	20240328	-10.84	1060	20230328	105.66	2445	-10.84	20240328	1386	57.29	20240104	2445	-10.84	20240328	1084	101.11	20230411	3.42	N	043260	500	267 억	1665790	N	N	N	N
10	20240328	160451	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2200	50	2	2.33	43212240630	19330425	265.11	2055	2445	2030	2795	1505	2150	2235.61	1.98	614528	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1175	6.65	1.09	12	36.20	331.00	2025.00	2445	20240328	-10.02	1060	20230328	107.55	2445	-10.02	20240328	1386	58.73	20240104	2445	-10.02	20240328	1060	107.55	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
11	20240328	150453	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2175	25	2	1.16	42008124875	18781378	257.58	2055	2445	2030	2795	1505	2150	2236.76	1.98	650759	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1162	6.57	1.07	12	35.17	331.00	2025.00	2445	20240328	-11.04	1060	20230328	105.19	2445	-11.04	20240328	1386	56.93	20240104	2445	-11.04	20240328	1060	105.19	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
12	20240328	140446	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2175	25	2	1.16	39555812725	17655885	242.14	2055	2445	2030	2795	1505	2150	2240.45	1.98	549545	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1162	6.57	1.07	12	33.06	331.00	2025.00	2445	20240328	-11.04	1060	20230328	105.19	2445	-11.04	20240328	1386	56.93	20240104	2445	-11.04	20240328	1060	105.19	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
13	20240328	130445	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2190	40	2	1.86	38387387810	17117296	234.76	2055	2445	2030	2795	1505	2150	2242.69	1.98	452242	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1170	6.62	1.08	12	32.05	331.00	2025.00	2445	20240328	-10.43	1060	20230328	106.60	2445	-10.43	20240328	1386	58.01	20240104	2445	-10.43	20240328	1060	106.60	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
14	20240328	120449	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2160	10	2	0.47	37542940170	16728957	229.43	2055	2445	2030	2795	1505	2150	2244.27	1.98	408474	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1154	6.53	1.07	12	31.32	331.00	2025.00	2445	20240328	-11.66	1060	20230328	103.77	2445	-11.66	20240328	1386	55.84	20240104	2445	-11.66	20240328	1060	103.77	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
15	20240328	110447	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2210	60	2	2.79	35505238380	15794598	216.62	2055	2445	2030	2795	1505	2150	2248.03	1.98	180344	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1180	6.68	1.09	12	29.57	331.00	2025.00	2445	20240328	-9.61	1060	20230328	108.49	2445	-9.61	20240328	1386	59.45	20240104	2445	-9.61	20240328	1060	108.49	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
16	20240328	100448	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2155	5	2	0.23	31100225995	13761119	188.73	2055	2445	2030	2795	1505	2150	2260.12	1.98	-224679	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1151	6.51	1.06	12	25.77	331.00	2025.00	2445	20240328	-11.86	1060	20230328	103.30	2445	-11.86	20240328	1386	55.48	20240104	2445	-11.86	20240328	1060	103.30	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
17	20240328	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-95	5	-4.42	1576189885	766421	10.51	2055	2095	2030	2795	1505	2150	2054.75	1.98	18835	2266	2207	2166	2107	2066	2187	2087	267	645	500	1410	5	1	53405384	1097	6.21	1.01	12	1.44	331.00	2025.00	2290	20240326	-10.26	1060	20230328	93.87	2290	-10.26	20240326	1386	48.27	20240104	2290	-10.26	20240326	1060	93.87	20230328	2.73	N	043260	500	267 억	1055070	N	N	N	N
18	20240327	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	0	3	0.00	14698014895	6809110	18.26	2180	2225	2125	2795	1505	2150	2158.69	1.78	71109	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1148	6.50	1.06	12	12.75	331.00	2025.00	2290	20240326	-6.11	1060	20230328	102.83	2290	-6.11	20240326	1386	55.12	20240104	2290	-6.11	20240326	1060	102.83	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
19	20240327	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2155	5	2	0.23	13507037990	6256436	16.77	2180	2225	2125	2795	1505	2150	2158.90	1.78	196933	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1151	6.51	1.06	12	11.71	331.00	2025.00	2290	20240326	-5.90	1060	20230328	103.30	2290	-5.90	20240326	1386	55.48	20240104	2290	-5.90	20240326	1060	103.30	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
20	20240327	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	-10	5	-0.47	12511418235	5794697	15.54	2180	2225	2125	2795	1505	2150	2159.12	1.78	228291	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1143	6.47	1.06	12	10.85	331.00	2025.00	2290	20240326	-6.55	1060	20230328	101.89	2290	-6.55	20240326	1386	54.40	20240104	2290	-6.55	20240326	1060	101.89	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
21	20240327	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	10	2	0.47	11845722690	5484618	14.71	2180	2225	2125	2795	1505	2150	2159.81	1.78	230074	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1154	6.53	1.07	12	10.27	331.00	2025.00	2290	20240326	-5.68	1060	20230328	103.77	2290	-5.68	20240326	1386	55.84	20240104	2290	-5.68	20240326	1060	103.77	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
22	20240327	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	20	2	0.93	10843839140	5022427	13.47	2180	2225	2125	2795	1505	2150	2159.08	1.78	284464	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1159	6.56	1.07	12	9.40	331.00	2025.00	2290	20240326	-5.24	1060	20230328	104.72	2290	-5.24	20240326	1386	56.57	20240104	2290	-5.24	20240326	1060	104.72	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
23	20240327	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	-15	5	-0.70	9931000835	4597861	12.33	2180	2225	2125	2795	1505	2150	2159.92	1.78	186806	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1140	6.45	1.05	12	8.61	331.00	2025.00	2290	20240326	-6.77	1060	20230328	101.42	2290	-6.77	20240326	1386	54.04	20240104	2290	-6.77	20240326	1060	101.42	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
24	20240327	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2155	5	2	0.23	8589226590	3974688	10.66	2180	2225	2125	2795	1505	2150	2160.98	1.78	102061	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1151	6.51	1.06	12	7.44	331.00	2025.00	2290	20240326	-5.90	1060	20230328	103.30	2290	-5.90	20240326	1386	55.48	20240104	2290	-5.90	20240326	1060	103.30	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
25	20240327	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-5	5	-0.23	2147701615	992498	2.66	2180	2200	2135	2795	1505	2150	2163.94	1.78	-86848	2503	2326	2113	1936	1723	2415	2025	267	645	500	1410	5	1	53405384	1146	6.48	1.06	12	1.86	331.00	2025.00	2290	20240326	-6.33	1060	20230328	102.36	2290	-6.33	20240326	1386	54.76	20240104	2290	-6.33	20240326	1060	102.36	20230328	1.76	N	043260	500	267 억	951939	N	N	N	N
26	20240326	160414	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2150	250	2	13.16	78301792911	36564562	153.45	1957	2290	1900	2470	1330	1900	2142.37	1.68	23843	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1148	6.50	1.06	12	68.47	331.00	2025.00	2290	20240326	-6.11	1060	20230328	102.83	2290	-6.11	20240326	1386	55.12	20240104	2290	-6.11	20240326	1060	102.83	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
27	20240326	150448	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2105	205	2	10.79	75898208551	35438468	148.73	1957	2290	1900	2470	1330	1900	2142.63	1.68	13241	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1124	6.36	1.04	12	66.36	331.00	2025.00	2290	20240326	-8.08	1060	20230328	98.58	2290	-8.08	20240326	1386	51.88	20240104	2290	-8.08	20240326	1060	98.58	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
28	20240326	140446	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2105	205	2	10.79	73484328316	34286644	143.89	1957	2290	1900	2470	1330	1900	2144.21	1.68	-73021	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1124	6.36	1.04	12	64.20	331.00	2025.00	2290	20240326	-8.08	1060	20230328	98.58	2290	-8.08	20240326	1386	51.88	20240104	2290	-8.08	20240326	1060	98.58	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
29	20240326	130444	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2075	175	2	9.21	68743955496	32042642	134.47	1957	2290	1900	2470	1330	1900	2146.44	1.68	-84417	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1108	6.27	1.02	12	60.00	331.00	2025.00	2290	20240326	-9.39	1060	20230328	95.75	2290	-9.39	20240326	1386	49.71	20240104	2290	-9.39	20240326	1060	95.75	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
30	20240326	120447	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2125	225	2	11.84	65783772196	30633911	128.56	1957	2290	1900	2470	1330	1900	2148.53	1.68	-151463	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1135	6.42	1.05	12	57.36	331.00	2025.00	2290	20240326	-7.21	1060	20230328	100.47	2290	-7.21	20240326	1386	53.32	20240104	2290	-7.21	20240326	1060	100.47	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
31	20240326	110441	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2125	225	2	11.84	60536038856	28169540	118.22	1957	2290	1900	2470	1330	1900	2150.21	1.68	-192729	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1135	6.42	1.05	12	52.75	331.00	2025.00	2290	20240326	-7.21	1060	20230328	100.47	2290	-7.21	20240326	1386	53.32	20240104	2290	-7.21	20240326	1060	100.47	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
32	20240326	100449	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	2190	290	2	15.26	51606773951	24071143	101.02	1957	2290	1900	2470	1330	1900	2145.32	1.68	-68259	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1170	6.62	1.08	12	45.07	331.00	2025.00	2290	20240326	-4.37	1060	20230328	106.60	2290	-4.37	20240326	1386	58.01	20240104	2290	-4.37	20240326	1060	106.60	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
33	20240326	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	130	2	6.84	8963276931	4552923	19.11	1957	2030	1900	2470	1330	1900	1970.82	1.68	152588	2244	2071	1797	1624	1350	2158	1711	267	570	500	1250	5	1	53405384	1084	6.13	1.00	12	8.53	331.00	2025.00	2100	20230530	-3.33	1060	20230328	91.51	2030	0.00	20240326	1386	46.46	20240104	2100	-3.33	20230530	1060	91.51	20230328	1.78	N	043260	500	267 억	898003	N	N	N	N
34	20240325	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1900	384	2	25.33	43603913319	23374076	11258.00	1523	1970	1523	1970	1062	1516	1865.44	2.65	-396866	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	1015	5.74	0.94	12	43.77	331.00	2025.00	2100	20230530	-9.52	1060	20230328	79.25	1970	-3.55	20240325	1386	37.09	20240104	2100	-9.52	20230530	1060	79.25	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
35	20240325	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1920	404	2	26.65	37483201552	20193481	9726.08	1523	1970	1523	1970	1062	1516	1856.20	2.65	-350876	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	1025	5.80	0.95	12	37.81	331.00	2025.00	2100	20230530	-8.57	1060	20230328	81.13	1970	-2.54	20240325	1386	38.53	20240104	2100	-8.57	20230530	1060	81.13	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
36	20240325	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1924	408	2	26.91	21861655704	12040004	5799.00	1523	1970	1523	1970	1062	1516	1815.75	2.65	-202635	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	1028	5.81	0.95	12	22.54	331.00	2025.00	2100	20230530	-8.38	1060	20230328	81.51	1970	-2.34	20240325	1386	38.82	20240104	2100	-8.38	20230530	1060	81.51	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
37	20240325	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	104	2	6.86	2520525715	1575911	759.03	1523	1641	1523	1970	1062	1516	1599.41	2.65	199183	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	865	4.89	0.80	12	2.95	331.00	2025.00	2100	20230530	-22.86	1060	20230328	52.83	1730	-6.36	20240227	1386	16.88	20240104	2100	-22.86	20230530	1060	52.83	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
38	20240325	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1603	87	2	5.74	1638881215	1030244	496.21	1523	1624	1523	1970	1062	1516	1590.77	2.65	235185	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	856	4.84	0.79	12	1.93	331.00	2025.00	2100	20230530	-23.67	1060	20230328	51.23	1730	-7.34	20240227	1386	15.66	20240104	2100	-23.67	20230530	1060	51.23	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
39	20240325	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1592	76	2	5.01	1163151255	734424	353.73	1523	1615	1523	1970	1062	1516	1583.76	2.65	163027	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	850	4.81	0.79	12	1.38	331.00	2025.00	2100	20230530	-24.19	1060	20230328	50.19	1730	-7.98	20240227	1386	14.86	20240104	2100	-24.19	20230530	1060	50.19	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
40	20240325	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1591	75	2	4.95	622399453	395912	190.69	1523	1594	1523	1970	1062	1516	1572.07	2.65	61502	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	850	4.81	0.79	12	0.74	331.00	2025.00	2100	20230530	-24.24	1060	20230328	50.09	1730	-8.03	20240227	1386	14.79	20240104	2100	-24.24	20230530	1060	50.09	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
41	20240325	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1533	17	2	1.12	26133356	17029	8.20	1523	1545	1523	1970	1062	1516	1534.64	2.65	7855	1556	1536	1516	1496	1476	1526	1486	267	454	500	1000	1	1	53405384	819	4.63	0.76	12	0.03	331.00	2025.00	2100	20230530	-27.00	1060	20230328	44.62	1730	-11.39	20240227	1386	10.61	20240104	2100	-27.00	20230530	1060	44.62	20230328	1.77	N	043260	500	267 억	1416726	N	N	N	N
42	20240322	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1516	-14	5	-0.92	313040487	207018	93.18	1530	1536	1496	1989	1071	1530	1512.10	2.63	14222	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	810	-19.19	0.91	12	0.39	-79.00	1666.00	2100	20230530	-27.81	1060	20230328	43.02	1730	-12.37	20240227	1386	9.38	20240104	2100	-27.81	20230530	1060	43.02	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
43	20240322	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1512	-18	5	-1.18	294846128	195016	87.78	1530	1536	1496	1989	1071	1530	1511.88	2.63	12105	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	807	-19.14	0.91	12	0.37	-79.00	1666.00	2100	20230530	-28.00	1060	20230328	42.64	1730	-12.60	20240227	1386	9.09	20240104	2100	-28.00	20230530	1060	42.64	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
44	20240322	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	-20	5	-1.31	257927357	170587	76.78	1530	1536	1496	1989	1071	1530	1511.97	2.63	-2240	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	806	-19.11	0.91	12	0.32	-79.00	1666.00	2100	20230530	-28.10	1060	20230328	42.45	1730	-12.72	20240227	1386	8.95	20240104	2100	-28.10	20230530	1060	42.45	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
45	20240322	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	-16	5	-1.05	236035342	156078	70.25	1530	1536	1496	1989	1071	1530	1512.26	2.63	-6919	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	809	-19.16	0.91	12	0.29	-79.00	1666.00	2100	20230530	-27.90	1060	20230328	42.83	1730	-12.49	20240227	1386	9.24	20240104	2100	-27.90	20230530	1060	42.83	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
46	20240322	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1512	-18	5	-1.18	216464075	143127	64.42	1530	1536	1496	1989	1071	1530	1512.36	2.63	-9749	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	807	-19.14	0.91	12	0.27	-79.00	1666.00	2100	20230530	-28.00	1060	20230328	42.64	1730	-12.60	20240227	1386	9.09	20240104	2100	-28.00	20230530	1060	42.64	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
47	20240322	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	-16	5	-1.05	188237447	124458	56.02	1530	1536	1496	1989	1071	1530	1512.42	2.63	-9394	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	809	-19.16	0.91	12	0.23	-79.00	1666.00	2100	20230530	-27.90	1060	20230328	42.83	1730	-12.49	20240227	1386	9.24	20240104	2100	-27.90	20230530	1060	42.83	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
48	20240322	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1521	-9	5	-0.59	174426532	115330	51.91	1530	1536	1496	1989	1071	1530	1512.38	2.63	-8511	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	812	-19.25	0.91	12	0.22	-79.00	1666.00	2100	20230530	-27.57	1060	20230328	43.49	1730	-12.08	20240227	1386	9.74	20240104	2100	-27.57	20230530	1060	43.49	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
49	20240322	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1535	5	2	0.33	15398418	10063	4.53	1530	1535	1525	1989	1071	1530	1530.21	2.63	-4110	1560	1544	1531	1515	1502	1553	1524	267	459	500	1000	1	1	53405384	820	-19.43	0.92	12	0.02	-79.00	1666.00	2100	20230530	-26.90	1060	20230328	44.81	1730	-11.27	20240227	1386	10.75	20240104	2100	-26.90	20230530	1060	44.81	20230328	1.87	N	043260	500	267 억	1402261	N	N	N	N
50	20240321	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1530	13	2	0.86	336464402	219813	28.62	1519	1547	1518	1972	1062	1517	1530.69	2.56	31403	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	817	-19.37	0.92	12	0.41	-79.00	1666.00	2100	20230530	-27.14	1060	20230328	44.34	1730	-11.56	20240227	1386	10.39	20240104	2100	-27.14	20230530	1060	44.34	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
51	20240321	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1531	14	2	0.92	327051257	213663	27.82	1519	1547	1518	1972	1062	1517	1530.69	2.56	32216	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	818	-19.38	0.92	12	0.40	-79.00	1666.00	2100	20230530	-27.10	1060	20230328	44.43	1730	-11.50	20240227	1386	10.46	20240104	2100	-27.10	20230530	1060	44.43	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
52	20240321	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1530	13	2	0.86	291806837	190572	24.81	1519	1547	1518	1972	1062	1517	1531.22	2.56	27233	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	817	-19.37	0.92	12	0.36	-79.00	1666.00	2100	20230530	-27.14	1060	20230328	44.34	1730	-11.56	20240227	1386	10.39	20240104	2100	-27.14	20230530	1060	44.34	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
53	20240321	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1531	14	2	0.92	261243001	170585	22.21	1519	1547	1518	1972	1062	1517	1531.45	2.56	26170	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	818	-19.38	0.92	12	0.32	-79.00	1666.00	2100	20230530	-27.10	1060	20230328	44.43	1730	-11.50	20240227	1386	10.46	20240104	2100	-27.10	20230530	1060	44.43	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
54	20240321	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1531	14	2	0.92	241649343	157759	20.54	1519	1547	1518	1972	1062	1517	1531.76	2.56	31267	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	818	-19.38	0.92	12	0.30	-79.00	1666.00	2100	20230530	-27.10	1060	20230328	44.43	1730	-11.50	20240227	1386	10.46	20240104	2100	-27.10	20230530	1060	44.43	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
55	20240321	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1540	23	2	1.52	200336591	130694	17.02	1519	1547	1518	1972	1062	1517	1532.87	2.56	30551	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	822	-19.49	0.92	12	0.24	-79.00	1666.00	2100	20230530	-26.67	1060	20230328	45.28	1730	-10.98	20240227	1386	11.11	20240104	2100	-26.67	20230530	1060	45.28	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
56	20240321	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1538	21	2	1.38	132641886	86739	11.29	1519	1538	1518	1972	1062	1517	1529.21	2.56	20328	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	821	-19.47	0.92	12	0.16	-79.00	1666.00	2100	20230530	-26.76	1060	20230328	45.09	1730	-11.10	20240227	1386	10.97	20240104	2100	-26.76	20230530	1060	45.09	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
57	20240321	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1534	17	2	1.12	16729176	10977	1.43	1519	1534	1519	1972	1062	1517	1524.02	2.56	6503	1625	1570	1535	1480	1445	1553	1463	267	455	500	1000	1	1	53405384	819	-19.42	0.92	12	0.02	-79.00	1666.00	2100	20230530	-26.95	1060	20230328	44.72	1730	-11.33	20240227	1386	10.68	20240104	2100	-26.95	20230530	1060	44.72	20230328	1.87	N	043260	500	267 억	1366855	N	N	N	N
58	20240320	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1517	24	2	1.61	1172676517	764521	505.31	1521	1590	1500	1940	1046	1493	1533.87	2.68	-64293	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	810	-19.20	0.91	12	1.43	-79.00	1666.00	2100	20230530	-27.76	1060	20230328	43.11	1730	-12.31	20240227	1386	9.45	20240104	2100	-27.76	20230530	1060	43.11	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
59	20240320	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1520	27	2	1.81	1134825971	739596	488.84	1521	1590	1500	1940	1046	1493	1534.39	2.68	-75850	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	812	-19.24	0.91	12	1.38	-79.00	1666.00	2100	20230530	-27.62	1060	20230328	43.40	1730	-12.14	20240227	1386	9.67	20240104	2100	-27.62	20230530	1060	43.40	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
60	20240320	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1532	39	2	2.61	1081179820	704414	465.59	1521	1590	1500	1940	1046	1493	1534.86	2.68	-83129	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	818	-19.39	0.92	12	1.32	-79.00	1666.00	2100	20230530	-27.05	1060	20230328	44.53	1730	-11.45	20240227	1386	10.53	20240104	2100	-27.05	20230530	1060	44.53	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
61	20240320	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	21	2	1.41	958892232	624260	412.61	1521	1590	1500	1940	1046	1493	1536.05	2.68	-92496	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	809	-19.16	0.91	12	1.17	-79.00	1666.00	2100	20230530	-27.90	1060	20230328	42.83	1730	-12.49	20240227	1386	9.24	20240104	2100	-27.90	20230530	1060	42.83	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
62	20240320	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1505	12	2	0.80	917619684	596974	394.57	1521	1590	1500	1940	1046	1493	1537.12	2.68	-84004	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	804	-19.05	0.90	12	1.12	-79.00	1666.00	2100	20230530	-28.33	1060	20230328	41.98	1730	-13.01	20240227	1386	8.59	20240104	2100	-28.33	20230530	1060	41.98	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
63	20240320	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1506	13	2	0.87	851368246	552898	365.44	1521	1590	1505	1940	1046	1493	1539.83	2.68	-73465	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	804	-19.06	0.90	12	1.04	-79.00	1666.00	2100	20230530	-28.29	1060	20230328	42.08	1730	-12.95	20240227	1386	8.66	20240104	2100	-28.29	20230530	1060	42.08	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
64	20240320	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1525	32	2	2.14	753683782	488346	322.78	1521	1590	1515	1940	1046	1493	1543.34	2.68	-61447	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	814	-19.30	0.92	12	0.91	-79.00	1666.00	2100	20230530	-27.38	1060	20230328	43.87	1730	-11.85	20240227	1386	10.03	20240104	2100	-27.38	20230530	1060	43.87	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
65	20240320	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1543	50	2	3.35	410460225	264823	175.04	1521	1590	1518	1940	1046	1493	1549.94	2.68	-19125	1527	1510	1500	1483	1473	1505	1478	267	447	500	980	1	1	53405384	824	-19.53	0.93	12	0.50	-79.00	1666.00	2100	20230530	-26.52	1060	20230328	45.57	1730	-10.81	20240227	1386	11.33	20240104	2100	-26.52	20230530	1060	45.57	20230328	2.03	N	043260	500	267 억	1431124	N	N	N	N
66	20240319	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1493	-17	5	-1.13	223273802	149103	42.96	1510	1517	1490	1963	1057	1510	1497.45	2.77	-45746	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	797	-18.90	0.90	12	0.28	-79.00	1666.00	2100	20230530	-28.90	1060	20230328	40.85	1730	-13.70	20240227	1386	7.72	20240104	2100	-28.90	20230530	1060	40.85	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
67	20240319	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1492	-18	5	-1.19	211209463	141015	40.63	1510	1517	1490	1963	1057	1510	1497.78	2.77	-44033	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	797	-18.89	0.90	12	0.26	-79.00	1666.00	2100	20230530	-28.95	1060	20230328	40.75	1730	-13.76	20240227	1386	7.65	20240104	2100	-28.95	20230530	1060	40.75	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
68	20240319	140457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1493	-17	5	-1.13	182474498	121750	35.08	1510	1517	1490	1963	1057	1510	1498.76	2.77	-36873	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	797	-18.90	0.90	12	0.23	-79.00	1666.00	2100	20230530	-28.90	1060	20230328	40.85	1730	-13.70	20240227	1386	7.72	20240104	2100	-28.90	20230530	1060	40.85	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
69	20240319	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1491	-19	5	-1.26	171048504	114095	32.87	1510	1517	1490	1963	1057	1510	1499.18	2.77	-35081	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	796	-18.87	0.89	12	0.21	-79.00	1666.00	2100	20230530	-29.00	1060	20230328	40.66	1730	-13.82	20240227	1386	7.58	20240104	2100	-29.00	20230530	1060	40.66	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
70	20240319	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	-10	5	-0.66	158605959	105765	30.47	1510	1517	1490	1963	1057	1510	1499.61	2.77	-30274	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	801	-18.99	0.90	12	0.20	-79.00	1666.00	2100	20230530	-28.57	1060	20230328	41.51	1730	-13.29	20240227	1386	8.23	20240104	2100	-28.57	20230530	1060	41.51	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
71	20240319	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1501	-9	5	-0.60	126236498	84120	24.24	1510	1517	1491	1963	1057	1510	1500.67	2.77	-23956	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	802	-19.00	0.90	12	0.16	-79.00	1666.00	2100	20230530	-28.52	1060	20230328	41.60	1730	-13.24	20240227	1386	8.30	20240104	2100	-28.52	20230530	1060	41.60	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
72	20240319	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	-10	5	-0.66	75967477	50536	14.56	1510	1517	1496	1963	1057	1510	1503.23	2.77	-16386	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	801	-18.99	0.90	12	0.09	-79.00	1666.00	2100	20230530	-28.57	1060	20230328	41.51	1730	-13.29	20240227	1386	8.23	20240104	2100	-28.57	20230530	1060	41.51	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
73	20240319	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1516	6	2	0.40	5183849	3425	0.99	1510	1517	1510	1963	1057	1510	1513.53	2.77	-1533	1547	1528	1512	1493	1477	1538	1503	267	453	500	990	1	1	53405384	810	-19.19	0.91	12	0.01	-79.00	1666.00	2100	20230530	-27.81	1060	20230328	43.02	1730	-12.37	20240227	1386	9.38	20240104	2100	-27.81	20230530	1060	43.02	20230328	2.00	N	043260	500	267 억	1477434	N	N	N	N
74	20240318	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	26	2	1.75	523874223	346775	149.19	1498	1531	1496	1929	1039	1484	1510.70	2.61	84657	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	806	-19.11	0.91	12	0.65	-79.00	1666.00	2100	20230530	-28.10	1060	20230328	42.45	1730	-12.72	20240227	1386	8.95	20240104	2100	-28.10	20230530	1060	42.45	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
75	20240318	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1505	21	2	1.42	457296583	302705	130.23	1498	1531	1496	1929	1039	1484	1510.70	2.61	70315	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	804	-19.05	0.90	12	0.57	-79.00	1666.00	2100	20230530	-28.33	1060	20230328	41.98	1730	-13.01	20240227	1386	8.59	20240104	2100	-28.33	20230530	1060	41.98	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
76	20240318	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1505	21	2	1.42	403172526	266652	114.72	1498	1531	1496	1929	1039	1484	1511.98	2.61	68763	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	804	-19.05	0.90	12	0.50	-79.00	1666.00	2100	20230530	-28.33	1060	20230328	41.98	1730	-13.01	20240227	1386	8.59	20240104	2100	-28.33	20230530	1060	41.98	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
77	20240318	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1509	25	2	1.68	362359578	239547	103.06	1498	1531	1496	1929	1039	1484	1512.69	2.61	66394	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	806	-19.10	0.91	12	0.45	-79.00	1666.00	2100	20230530	-28.14	1060	20230328	42.36	1730	-12.77	20240227	1386	8.87	20240104	2100	-28.14	20230530	1060	42.36	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
78	20240318	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1504	20	2	1.35	349443016	230973	99.37	1498	1531	1496	1929	1039	1484	1512.92	2.61	67362	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	803	-19.04	0.90	12	0.43	-79.00	1666.00	2100	20230530	-28.38	1060	20230328	41.89	1730	-13.06	20240227	1386	8.51	20240104	2100	-28.38	20230530	1060	41.89	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
79	20240318	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1512	28	2	1.89	277527256	183148	78.79	1498	1531	1496	1929	1039	1484	1515.32	2.61	57074	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	807	-19.14	0.91	12	0.34	-79.00	1666.00	2100	20230530	-28.00	1060	20230328	42.64	1730	-12.60	20240227	1386	9.09	20240104	2100	-28.00	20230530	1060	42.64	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
80	20240318	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1524	40	2	2.70	195170983	129040	55.51	1498	1526	1496	1929	1039	1484	1512.48	2.61	77349	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	814	-19.29	0.91	12	0.24	-79.00	1666.00	2100	20230530	-27.43	1060	20230328	43.77	1730	-11.91	20240227	1386	9.96	20240104	2100	-27.43	20230530	1060	43.77	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
81	20240318	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1503	19	2	1.28	10002599	6676	2.87	1498	1503	1496	1929	1039	1484	1498.29	2.61	3916	1521	1502	1493	1474	1465	1498	1470	267	445	500	970	1	1	53405384	803	-19.03	0.90	12	0.01	-79.00	1666.00	2100	20230530	-28.43	1060	20230328	41.79	1730	-13.12	20240227	1386	8.44	20240104	2100	-28.43	20230530	1060	41.79	20230328	2.02	N	043260	500	267 억	1392095	N	N	N	N
82	20240315	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	-22	5	-1.46	345445857	231142	80.31	1505	1512	1484	1957	1055	1506	1494.52	2.82	-112577	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	793	-18.78	0.89	12	0.43	-79.00	1666.00	2100	20230530	-29.33	1060	20230328	40.00	1730	-14.22	20240227	1386	7.07	20240104	2100	-29.33	20230530	1060	40.00	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
83	20240315	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1489	-17	5	-1.13	313702721	209769	72.88	1505	1512	1484	1957	1055	1506	1495.47	2.82	-105322	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	795	-18.85	0.89	12	0.39	-79.00	1666.00	2100	20230530	-29.10	1060	20230328	40.47	1730	-13.93	20240227	1386	7.43	20240104	2100	-29.10	20230530	1060	40.47	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
84	20240315	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1486	-20	5	-1.33	291975120	195152	67.80	1505	1512	1486	1957	1055	1506	1496.14	2.82	-96973	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	794	-18.81	0.89	12	0.37	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	1730	-14.10	20240227	1386	7.22	20240104	2100	-29.24	20230530	1060	40.19	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
85	20240315	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1498	-8	5	-0.53	185654106	123939	43.06	1505	1512	1491	1957	1055	1506	1497.95	2.82	-28116	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	800	-18.96	0.90	12	0.23	-79.00	1666.00	2100	20230530	-28.67	1060	20230328	41.32	1730	-13.41	20240227	1386	8.08	20240104	2100	-28.67	20230530	1060	41.32	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
86	20240315	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-10	5	-0.66	163571214	109201	37.94	1505	1512	1491	1957	1055	1506	1497.89	2.82	-26798	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	799	-18.94	0.90	12	0.20	-79.00	1666.00	2100	20230530	-28.76	1060	20230328	41.13	1730	-13.53	20240227	1386	7.94	20240104	2100	-28.76	20230530	1060	41.13	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
87	20240315	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1498	-8	5	-0.53	151504822	101146	35.14	1505	1512	1491	1957	1055	1506	1497.88	2.82	-23519	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	800	-18.96	0.90	12	0.19	-79.00	1666.00	2100	20230530	-28.67	1060	20230328	41.32	1730	-13.41	20240227	1386	8.08	20240104	2100	-28.67	20230530	1060	41.32	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
88	20240315	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	-11	5	-0.73	110500681	73735	25.62	1505	1512	1491	1957	1055	1506	1498.62	2.82	-14883	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	798	-18.92	0.90	12	0.14	-79.00	1666.00	2100	20230530	-28.81	1060	20230328	41.04	1730	-13.58	20240227	1386	7.86	20240104	2100	-28.81	20230530	1060	41.04	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
89	20240315	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1505	-1	5	-0.07	15001024	9970	3.46	1505	1506	1500	1957	1055	1506	1504.62	2.82	-1084	1532	1518	1503	1489	1474	1511	1482	267	451	500	990	1	1	53405384	804	-19.05	0.90	12	0.02	-79.00	1666.00	2100	20230530	-28.33	1060	20230328	41.98	1730	-13.01	20240227	1386	8.59	20240104	2100	-28.33	20230530	1060	41.98	20230328	2.11	N	043260	500	267 억	1504671	N	N	N	N
90	20240314	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1506	4	2	0.27	430935278	287148	126.61	1510	1517	1488	1952	1052	1502	1500.74	2.90	-41135	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	804	-19.06	0.90	12	0.54	-79.00	1666.00	2100	20230530	-28.29	1060	20230328	42.08	1730	-12.95	20240227	1386	8.66	20240104	2100	-28.29	20230530	1060	42.08	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
91	20240314	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-8	5	-0.53	330924259	220721	97.32	1510	1517	1488	1952	1052	1502	1499.29	2.90	-36542	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	798	-18.91	0.90	12	0.41	-79.00	1666.00	2100	20230530	-28.86	1060	20230328	40.94	1730	-13.64	20240227	1386	7.79	20240104	2100	-28.86	20230530	1060	40.94	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
92	20240314	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	-3	5	-0.20	282376020	188282	83.02	1510	1517	1488	1952	1052	1502	1499.75	2.90	-23249	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	801	-18.97	0.90	12	0.35	-79.00	1666.00	2100	20230530	-28.62	1060	20230328	41.42	1730	-13.35	20240227	1386	8.15	20240104	2100	-28.62	20230530	1060	41.42	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
93	20240314	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-6	5	-0.40	248917561	165946	73.17	1510	1517	1488	1952	1052	1502	1499.99	2.90	-23057	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	799	-18.94	0.90	12	0.31	-79.00	1666.00	2100	20230530	-28.76	1060	20230328	41.13	1730	-13.53	20240227	1386	7.94	20240104	2100	-28.76	20230530	1060	41.13	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
94	20240314	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	-2	5	-0.13	232834602	155211	68.44	1510	1517	1488	1952	1052	1502	1500.12	2.90	-21574	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	801	-18.99	0.90	12	0.29	-79.00	1666.00	2100	20230530	-28.57	1060	20230328	41.51	1730	-13.29	20240227	1386	8.23	20240104	2100	-28.57	20230530	1060	41.51	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
95	20240314	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-8	5	-0.53	210095561	140067	61.76	1510	1517	1488	1952	1052	1502	1499.96	2.90	-16406	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	798	-18.91	0.90	12	0.26	-79.00	1666.00	2100	20230530	-28.86	1060	20230328	40.94	1730	-13.64	20240227	1386	7.79	20240104	2100	-28.86	20230530	1060	40.94	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
96	20240314	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1511	9	2	0.60	169366855	112902	49.78	1510	1517	1488	1952	1052	1502	1500.12	2.90	-4466	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	807	-19.13	0.91	12	0.21	-79.00	1666.00	2100	20230530	-28.05	1060	20230328	42.55	1730	-12.66	20240227	1386	9.02	20240104	2100	-28.05	20230530	1060	42.55	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
97	20240314	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	8	2	0.53	11921658	7889	3.48	1510	1517	1510	1952	1052	1502	1511.17	2.90	1232	1527	1514	1497	1484	1467	1521	1491	267	450	500	990	1	1	53405384	806	-19.11	0.91	12	0.01	-79.00	1666.00	2100	20230530	-28.10	1060	20230328	42.45	1730	-12.72	20240227	1386	8.95	20240104	2100	-28.10	20230530	1060	42.45	20230328	2.13	N	043260	500	267 억	1549271	N	N	N	N
98	20240313	160440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	16	2	1.08	338498856	226417	92.63	1498	1510	1480	1931	1041	1486	1494.81	2.82	44335	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	802	-19.01	0.90	12	0.42	-79.00	1666.00	2100	20230530	-28.48	1060	20230328	41.70	1730	-13.18	20240227	1386	8.37	20240104	2100	-28.48	20230530	1060	41.70	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
99	20240313	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	16	2	1.08	315489969	211099	86.37	1498	1510	1480	1931	1041	1486	1494.51	2.82	42068	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	802	-19.01	0.90	12	0.40	-79.00	1666.00	2100	20230530	-28.48	1060	20230328	41.70	1730	-13.18	20240227	1386	8.37	20240104	2100	-28.48	20230530	1060	41.70	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
100	20240313	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	13	2	0.87	259939000	174177	71.26	1498	1501	1480	1931	1041	1486	1492.38	2.82	39915	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	801	-18.97	0.90	12	0.33	-79.00	1666.00	2100	20230530	-28.62	1060	20230328	41.42	1730	-13.35	20240227	1386	8.15	20240104	2100	-28.62	20230530	1060	41.42	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
101	20240313	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	13	2	0.87	213084998	142871	58.45	1498	1501	1480	1931	1041	1486	1491.45	2.82	32484	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	801	-18.97	0.90	12	0.27	-79.00	1666.00	2100	20230530	-28.62	1060	20230328	41.42	1730	-13.35	20240227	1386	8.15	20240104	2100	-28.62	20230530	1060	41.42	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
102	20240313	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1501	15	2	1.01	118390172	79371	32.47	1498	1501	1480	1931	1041	1486	1491.60	2.82	13804	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	802	-19.00	0.90	12	0.15	-79.00	1666.00	2100	20230530	-28.52	1060	20230328	41.60	1730	-13.24	20240227	1386	8.30	20240104	2100	-28.52	20230530	1060	41.60	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
103	20240313	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	14	2	0.94	91025862	61118	25.01	1498	1500	1480	1931	1041	1486	1489.35	2.82	11090	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	801	-18.99	0.90	12	0.11	-79.00	1666.00	2100	20230530	-28.57	1060	20230328	41.51	1730	-13.29	20240227	1386	8.23	20240104	2100	-28.57	20230530	1060	41.51	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
104	20240313	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1498	12	2	0.81	61292258	41193	16.85	1498	1498	1480	1931	1041	1486	1487.93	2.82	8383	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	800	-18.96	0.90	12	0.08	-79.00	1666.00	2100	20230530	-28.67	1060	20230328	41.32	1730	-13.41	20240227	1386	8.08	20240104	2100	-28.67	20230530	1060	41.32	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
105	20240313	090441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	4	2	0.27	8174822	5484	2.24	1498	1498	1490	1931	1041	1486	1490.67	2.82	-4150	1521	1503	1488	1470	1455	1512	1479	267	445	500	980	1	1	53405384	796	-18.86	0.89	12	0.01	-79.00	1666.00	2100	20230530	-29.05	1060	20230328	40.57	1730	-13.87	20240227	1386	7.50	20240104	2100	-29.05	20230530	1060	40.57	20230328	2.06	N	043260	500	267 억	1505149	N	N	N	N
106	20240312	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1486	11	2	0.75	364626192	244274	116.72	1473	1506	1473	1917	1033	1475	1492.69	2.80	4679	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	794	-18.81	0.89	12	0.46	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	1730	-14.10	20240227	1386	7.22	20240104	2100	-29.24	20230530	1060	40.19	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
107	20240312	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	19	2	1.29	317921584	212895	101.73	1473	1506	1473	1917	1033	1475	1493.33	2.80	360	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	798	-18.91	0.90	12	0.40	-79.00	1666.00	2100	20230530	-28.86	1060	20230328	40.94	1730	-13.64	20240227	1386	7.79	20240104	2100	-28.86	20230530	1060	40.94	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
108	20240312	140431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1489	14	2	0.95	283524186	189799	90.69	1473	1506	1473	1917	1033	1475	1493.81	2.80	-1072	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	795	-18.85	0.89	12	0.36	-79.00	1666.00	2100	20230530	-29.10	1060	20230328	40.47	1730	-13.93	20240227	1386	7.43	20240104	2100	-29.10	20230530	1060	40.47	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
109	20240312	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1492	17	2	1.15	263566973	176404	84.29	1473	1506	1473	1917	1033	1475	1494.11	2.80	-394	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	797	-18.89	0.90	12	0.33	-79.00	1666.00	2100	20230530	-28.95	1060	20230328	40.75	1730	-13.76	20240227	1386	7.65	20240104	2100	-28.95	20230530	1060	40.75	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
110	20240312	120438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1498	23	2	1.56	255600654	171075	81.75	1473	1506	1473	1917	1033	1475	1494.09	2.80	3090	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	800	-18.96	0.90	12	0.32	-79.00	1666.00	2100	20230530	-28.67	1060	20230328	41.32	1730	-13.41	20240227	1386	8.08	20240104	2100	-28.67	20230530	1060	41.32	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
111	20240312	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	25	2	1.69	187636972	125620	60.03	1473	1506	1473	1917	1033	1475	1493.69	2.80	24907	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	801	-18.99	0.90	12	0.24	-79.00	1666.00	2100	20230530	-28.57	1060	20230328	41.51	1730	-13.29	20240227	1386	8.23	20240104	2100	-28.57	20230530	1060	41.51	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
112	20240312	100435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1498	23	2	1.56	148086744	99208	47.41	1473	1506	1473	1917	1033	1475	1492.69	2.80	20700	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	800	-18.96	0.90	12	0.19	-79.00	1666.00	2100	20230530	-28.67	1060	20230328	41.32	1730	-13.41	20240227	1386	8.08	20240104	2100	-28.67	20230530	1060	41.32	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
113	20240312	090435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1477	2	2	0.14	8220744	5580	2.67	1473	1494	1473	1917	1033	1475	1473.25	2.80	466	1509	1491	1481	1463	1453	1487	1459	267	442	500	970	1	1	53405384	789	-18.70	0.89	12	0.01	-79.00	1666.00	2100	20230530	-29.67	1060	20230328	39.34	1730	-14.62	20240227	1386	6.57	20240104	2100	-29.67	20230530	1060	39.34	20230328	2.10	N	043260	500	267 억	1496186	N	N	N	N
114	20240311	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	-15	5	-1.01	307218954	207435	80.14	1499	1499	1471	1937	1043	1490	1481.04	2.84	-19081	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	788	-18.67	0.89	12	0.39	-79.00	1666.00	2100	20230530	-29.76	1060	20230328	39.15	1730	-14.74	20240227	1386	6.42	20240104	2100	-29.76	20230530	1060	39.15	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
115	20240311	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1480	-10	5	-0.67	263397371	177781	68.68	1499	1499	1471	1937	1043	1490	1481.58	2.84	-22101	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	790	-18.73	0.89	12	0.33	-79.00	1666.00	2100	20230530	-29.52	1060	20230328	39.62	1730	-14.45	20240227	1386	6.78	20240104	2100	-29.52	20230530	1060	39.62	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
116	20240311	140432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1489	-1	5	-0.07	202279124	136548	52.75	1499	1499	1471	1937	1043	1490	1481.38	2.84	-9064	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	795	-18.85	0.89	12	0.26	-79.00	1666.00	2100	20230530	-29.10	1060	20230328	40.47	1730	-13.93	20240227	1386	7.43	20240104	2100	-29.10	20230530	1060	40.47	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
117	20240311	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1487	-3	5	-0.20	197924753	133619	51.62	1499	1499	1471	1937	1043	1490	1481.26	2.84	-7722	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	794	-18.82	0.89	12	0.25	-79.00	1666.00	2100	20230530	-29.19	1060	20230328	40.28	1730	-14.05	20240227	1386	7.29	20240104	2100	-29.19	20230530	1060	40.28	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
118	20240311	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1488	-2	5	-0.13	166483249	112520	43.47	1499	1499	1471	1937	1043	1490	1479.59	2.84	-2201	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	795	-18.84	0.89	12	0.21	-79.00	1666.00	2100	20230530	-29.14	1060	20230328	40.38	1730	-13.99	20240227	1386	7.36	20240104	2100	-29.14	20230530	1060	40.38	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
119	20240311	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	-6	5	-0.40	138584148	93733	36.21	1499	1499	1471	1937	1043	1490	1478.50	2.84	1874	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	793	-18.78	0.89	12	0.18	-79.00	1666.00	2100	20230530	-29.33	1060	20230328	40.00	1730	-14.22	20240227	1386	7.07	20240104	2100	-29.33	20230530	1060	40.00	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
120	20240311	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	-14	5	-0.94	111842106	75716	29.25	1499	1499	1471	1937	1043	1490	1477.13	2.84	10270	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	788	-18.68	0.89	12	0.14	-79.00	1666.00	2100	20230530	-29.71	1060	20230328	39.25	1730	-14.68	20240227	1386	6.49	20240104	2100	-29.71	20230530	1060	39.25	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
121	20240311	090429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	-11	5	-0.74	8535888	5746	2.22	1499	1499	1479	1937	1043	1490	1485.54	2.84	-1811	1521	1505	1479	1463	1437	1513	1471	267	447	500	980	1	1	53405384	790	-18.72	0.89	12	0.01	-79.00	1666.00	2100	20230530	-29.57	1060	20230328	39.53	1730	-14.51	20240227	1386	6.71	20240104	2100	-29.57	20230530	1060	39.53	20230328	2.16	N	043260	500	267 억	1514934	N	N	N	N
122	20240308	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	39	2	2.69	379252027	255831	81.91	1453	1495	1453	1886	1016	1451	1482.41	2.91	-40583	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	796	-18.86	0.89	12	0.48	-79.00	1666.00	2100	20230530	-29.05	1060	20230328	40.57	1730	-13.87	20240227	1386	7.50	20240104	2100	-29.05	20230530	1060	40.57	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
123	20240308	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1491	40	2	2.76	353026080	238186	76.26	1453	1495	1453	1886	1016	1451	1482.14	2.91	-43780	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	796	-18.87	0.89	12	0.45	-79.00	1666.00	2100	20230530	-29.00	1060	20230328	40.66	1730	-13.82	20240227	1386	7.58	20240104	2100	-29.00	20230530	1060	40.66	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
124	20240308	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1482	31	2	2.14	276426112	186740	59.79	1453	1495	1453	1886	1016	1451	1480.27	2.91	-30654	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	791	-18.76	0.89	12	0.35	-79.00	1666.00	2100	20230530	-29.43	1060	20230328	39.81	1730	-14.34	20240227	1386	6.93	20240104	2100	-29.43	20230530	1060	39.81	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
125	20240308	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	28	2	1.93	234991291	158752	50.83	1453	1495	1453	1886	1016	1451	1480.24	2.91	-15150	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	790	-18.72	0.89	12	0.30	-79.00	1666.00	2100	20230530	-29.57	1060	20230328	39.53	1730	-14.51	20240227	1386	6.71	20240104	2100	-29.57	20230530	1060	39.53	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
126	20240308	120431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1485	34	2	2.34	195763843	132287	42.36	1453	1495	1453	1886	1016	1451	1479.84	2.91	-5834	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	793	-18.80	0.89	12	0.25	-79.00	1666.00	2100	20230530	-29.29	1060	20230328	40.09	1730	-14.16	20240227	1386	7.14	20240104	2100	-29.29	20230530	1060	40.09	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
127	20240308	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	39	2	2.69	163400392	110538	35.39	1453	1494	1453	1886	1016	1451	1478.23	2.91	8608	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	796	-18.86	0.89	12	0.21	-79.00	1666.00	2100	20230530	-29.05	1060	20230328	40.57	1730	-13.87	20240227	1386	7.50	20240104	2100	-29.05	20230530	1060	40.57	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
128	20240308	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1486	35	2	2.41	101337089	68852	22.05	1453	1487	1453	1886	1016	1451	1471.81	2.91	4256	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	794	-18.81	0.89	12	0.13	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	1730	-14.10	20240227	1386	7.22	20240104	2100	-29.24	20230530	1060	40.19	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
129	20240308	090427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1460	9	2	0.62	9873735	6779	2.17	1453	1460	1453	1886	1016	1451	1456.52	2.91	1562	1509	1480	1465	1436	1421	1472	1428	267	435	500	950	1	1	53405384	780	-18.48	0.88	12	0.01	-79.00	1666.00	2100	20230530	-30.48	1060	20230328	37.74	1730	-15.61	20240227	1386	5.34	20240104	2100	-30.48	20230530	1060	37.74	20230328	2.28	N	043260	500	267 억	1555517	N	N	N	N
130	20240307	160428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1451	-25	5	-1.69	447238043	304817	72.20	1477	1494	1450	1918	1034	1476	1467.23	2.99	-40307	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	775	-18.37	0.87	12	0.57	-79.00	1666.00	2100	20230530	-30.90	1060	20230328	36.89	1730	-16.13	20240227	1386	4.69	20240104	2100	-30.90	20230530	1060	36.89	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
131	20240307	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1463	-13	5	-0.88	369802916	251523	59.57	1477	1494	1454	1918	1034	1476	1470.25	2.99	-43119	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	781	-18.52	0.88	12	0.47	-79.00	1666.00	2100	20230530	-30.33	1060	20230328	38.02	1730	-15.43	20240227	1386	5.56	20240104	2100	-30.33	20230530	1060	38.02	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
132	20240307	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1464	-12	5	-0.81	343918922	233772	55.37	1477	1494	1457	1918	1034	1476	1471.17	2.99	-41217	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	782	-18.53	0.88	12	0.44	-79.00	1666.00	2100	20230530	-30.29	1060	20230328	38.11	1730	-15.38	20240227	1386	5.63	20240104	2100	-30.29	20230530	1060	38.11	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
133	20240307	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	0	3	0.00	310207638	210742	49.91	1477	1494	1457	1918	1034	1476	1471.98	2.99	-48793	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	788	-18.68	0.89	12	0.39	-79.00	1666.00	2100	20230530	-29.71	1060	20230328	39.25	1730	-14.68	20240227	1386	6.49	20240104	2100	-29.71	20230530	1060	39.25	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
134	20240307	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1462	-14	5	-0.95	257114090	174450	41.32	1477	1494	1461	1918	1034	1476	1473.86	2.99	-46746	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	781	-18.51	0.88	12	0.33	-79.00	1666.00	2100	20230530	-30.38	1060	20230328	37.92	1730	-15.49	20240227	1386	5.48	20240104	2100	-30.38	20230530	1060	37.92	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
135	20240307	110428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	7	2	0.47	152003927	102867	24.36	1477	1494	1463	1918	1034	1476	1477.67	2.99	-17369	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	792	-18.77	0.89	12	0.19	-79.00	1666.00	2100	20230530	-29.38	1060	20230328	39.91	1730	-14.28	20240227	1386	7.00	20240104	2100	-29.38	20230530	1060	39.91	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
136	20240307	100425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	7	2	0.47	118725316	80396	19.04	1477	1494	1463	1918	1034	1476	1476.76	2.99	-8464	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	792	-18.77	0.89	12	0.15	-79.00	1666.00	2100	20230530	-29.38	1060	20230328	39.91	1730	-14.28	20240227	1386	7.00	20240104	2100	-29.38	20230530	1060	39.91	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
137	20240307	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	0	3	0.00	27509593	18658	4.42	1477	1482	1466	1918	1034	1476	1474.41	2.99	6569	1528	1502	1482	1456	1436	1492	1446	267	442	500	970	1	1	53405384	788	-18.68	0.89	12	0.03	-79.00	1666.00	2100	20230530	-29.71	1060	20230328	39.25	1730	-14.68	20240227	1386	6.49	20240104	2100	-29.71	20230530	1060	39.25	20230328	2.26	N	043260	500	267 억	1595824	N	N	N	N
138	20240306	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	-23	5	-1.53	624105249	420922	89.63	1493	1508	1462	1948	1050	1499	1482.72	2.94	45469	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	788	-18.68	0.89	12	0.79	-79.00	1666.00	2100	20230530	-29.71	1060	20230328	39.25	1730	-14.68	20240227	1386	6.49	20240104	2100	-29.71	20230530	1060	39.25	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
139	20240306	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1486	-13	5	-0.87	609297068	410913	87.50	1493	1508	1462	1948	1050	1499	1482.79	2.94	45437	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	794	-18.81	0.89	12	0.77	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	1730	-14.10	20240227	1386	7.22	20240104	2100	-29.24	20230530	1060	40.19	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
140	20240306	140424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	-20	5	-1.33	557636070	376117	80.09	1493	1508	1462	1948	1050	1499	1482.61	2.94	41178	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	790	-18.72	0.89	12	0.70	-79.00	1666.00	2100	20230530	-29.57	1060	20230328	39.53	1730	-14.51	20240227	1386	6.71	20240104	2100	-29.57	20230530	1060	39.53	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
141	20240306	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1477	-22	5	-1.47	487890067	328688	69.99	1493	1508	1462	1948	1050	1499	1484.36	2.94	54833	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	789	-18.70	0.89	12	0.62	-79.00	1666.00	2100	20230530	-29.67	1060	20230328	39.34	1730	-14.62	20240227	1386	6.57	20240104	2100	-29.67	20230530	1060	39.34	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
142	20240306	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	-15	5	-1.00	447966952	301723	64.25	1493	1508	1462	1948	1050	1499	1484.70	2.94	48338	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	793	-18.78	0.89	12	0.56	-79.00	1666.00	2100	20230530	-29.33	1060	20230328	40.00	1730	-14.22	20240227	1386	7.07	20240104	2100	-29.33	20230530	1060	40.00	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
143	20240306	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-3	5	-0.20	216420122	144669	30.81	1493	1508	1486	1948	1050	1499	1495.97	2.94	16205	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	799	-18.94	0.90	12	0.27	-79.00	1666.00	2100	20230530	-28.76	1060	20230328	41.13	1730	-13.53	20240227	1386	7.94	20240104	2100	-28.76	20230530	1060	41.13	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
144	20240306	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1504	5	2	0.33	155184218	103672	22.08	1493	1508	1487	1948	1050	1499	1496.88	2.94	17650	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	803	-19.04	0.90	12	0.19	-79.00	1666.00	2100	20230530	-28.38	1060	20230328	41.89	1730	-13.06	20240227	1386	8.51	20240104	2100	-28.38	20230530	1060	41.89	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
145	20240306	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-5	5	-0.33	40720677	27286	5.81	1493	1496	1488	1948	1050	1499	1492.36	2.94	-4615	1543	1520	1501	1478	1459	1511	1469	267	449	500	980	1	1	53405384	798	-18.91	0.90	12	0.05	-79.00	1666.00	2100	20230530	-28.86	1060	20230328	40.94	1730	-13.64	20240227	1386	7.79	20240104	2100	-28.86	20230530	1060	40.94	20230328	2.29	N	043260	500	267 억	1571161	N	N	N	N
146	20240305	160420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	-30	5	-1.96	703888917	469326	89.47	1505	1524	1482	1987	1071	1529	1499.79	3.02	-38889	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	801	-18.97	0.90	12	0.88	-79.00	1666.00	2100	20230530	-28.62	1060	20230328	41.42	1730	-13.35	20240227	1386	8.15	20240104	2100	-28.62	20230530	1060	41.42	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
147	20240305	150422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	-39	5	-2.55	675025872	449974	85.78	1505	1524	1482	1987	1071	1529	1500.14	3.02	-47633	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	796	-18.86	0.89	12	0.84	-79.00	1666.00	2100	20230530	-29.05	1060	20230328	40.57	1730	-13.87	20240227	1386	7.50	20240104	2100	-29.05	20230530	1060	40.57	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
148	20240305	140416	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	-34	5	-2.22	579510079	385753	73.54	1505	1524	1483	1987	1071	1529	1502.28	3.02	-46921	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	798	-18.92	0.90	12	0.72	-79.00	1666.00	2100	20230530	-28.81	1060	20230328	41.04	1730	-13.58	20240227	1386	7.86	20240104	2100	-28.81	20230530	1060	41.04	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
149	20240305	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1504	-25	5	-1.64	473701406	314890	60.03	1505	1524	1494	1987	1071	1529	1504.34	3.02	-35785	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	803	-19.04	0.90	12	0.59	-79.00	1666.00	2100	20230530	-28.38	1060	20230328	41.89	1730	-13.06	20240227	1386	8.51	20240104	2100	-28.38	20230530	1060	41.89	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
150	20240305	120418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	-30	5	-1.96	422933472	281039	53.58	1505	1524	1494	1987	1071	1529	1504.89	3.02	-21444	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	801	-18.97	0.90	12	0.53	-79.00	1666.00	2100	20230530	-28.62	1060	20230328	41.42	1730	-13.35	20240227	1386	8.15	20240104	2100	-28.62	20230530	1060	41.42	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
151	20240305	110420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	-30	5	-1.96	366995712	243720	46.46	1505	1524	1494	1987	1071	1529	1505.81	3.02	-17009	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	801	-18.97	0.90	12	0.46	-79.00	1666.00	2100	20230530	-28.62	1060	20230328	41.42	1730	-13.35	20240227	1386	8.15	20240104	2100	-28.62	20230530	1060	41.42	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
152	20240305	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1508	-21	5	-1.37	260734367	172994	32.98	1505	1524	1494	1987	1071	1529	1507.19	3.02	7621	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	805	-19.09	0.91	12	0.32	-79.00	1666.00	2100	20230530	-28.19	1060	20230328	42.26	1730	-12.83	20240227	1386	8.80	20240104	2100	-28.19	20230530	1060	42.26	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
153	20240305	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1524	-5	5	-0.33	106508186	70562	13.45	1505	1524	1505	1987	1071	1529	1509.43	3.02	5682	1598	1563	1522	1487	1446	1543	1467	267	458	500	1000	1	1	53405384	814	-19.29	0.91	12	0.13	-79.00	1666.00	2100	20230530	-27.43	1060	20230328	43.77	1730	-11.91	20240227	1386	9.96	20240104	2100	-27.43	20230530	1060	43.77	20230328	2.17	N	043260	500	267 억	1612119	N	N	N	N
154	20240304	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1529	-13	5	-0.84	789008133	517698	62.41	1542	1557	1481	2000	1080	1542	1524.07	2.84	96107	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	817	-19.35	0.92	12	0.97	-79.00	1666.00	2100	20230530	-27.19	1060	20230328	44.25	1730	-11.62	20240227	1386	10.32	20240104	2100	-27.19	20230530	1060	44.25	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N
155	20240304	150416	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1535	-7	5	-0.45	753809144	494702	59.63	1542	1557	1481	2000	1080	1542	1523.76	2.84	91464	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	820	-19.43	0.92	12	0.93	-79.00	1666.00	2100	20230530	-26.90	1060	20230328	44.81	1730	-11.27	20240227	1386	10.75	20240104	2100	-26.90	20230530	1060	44.81	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N
156	20240304	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1532	-10	5	-0.65	718665304	471738	56.87	1542	1557	1481	2000	1080	1542	1523.44	2.84	89551	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	818	-19.39	0.92	12	0.88	-79.00	1666.00	2100	20230530	-27.05	1060	20230328	44.53	1730	-11.45	20240227	1386	10.53	20240104	2100	-27.05	20230530	1060	44.53	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N
157	20240304	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1526	-16	5	-1.04	631389852	414811	50.00	1542	1557	1481	2000	1080	1542	1522.11	2.84	84713	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	815	-19.32	0.92	12	0.78	-79.00	1666.00	2100	20230530	-27.33	1060	20230328	43.96	1730	-11.79	20240227	1386	10.10	20240104	2100	-27.33	20230530	1060	43.96	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N
158	20240304	120355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1529	-13	5	-0.84	596077263	391714	47.22	1542	1557	1481	2000	1080	1542	1521.72	2.84	86500	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	817	-19.35	0.92	12	0.73	-79.00	1666.00	2100	20230530	-27.19	1060	20230328	44.25	1730	-11.62	20240227	1386	10.32	20240104	2100	-27.19	20230530	1060	44.25	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N
159	20240304	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1535	-7	5	-0.45	548939311	360859	43.50	1542	1557	1481	2000	1080	1542	1521.20	2.84	83161	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	820	-19.43	0.92	12	0.68	-79.00	1666.00	2100	20230530	-26.90	1060	20230328	44.81	1730	-11.27	20240227	1386	10.75	20240104	2100	-26.90	20230530	1060	44.81	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N
160	20240304	100410	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1525	-17	5	-1.10	434233801	285689	34.44	1542	1557	1481	2000	1080	1542	1519.95	2.84	64940	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	814	-19.30	0.92	12	0.53	-79.00	1666.00	2100	20230530	-27.38	1060	20230328	43.87	1730	-11.85	20240227	1386	10.03	20240104	2100	-27.38	20230530	1060	43.87	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N
161	20240304	090411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1548	6	2	0.39	45676863	29566	3.56	1542	1550	1542	2000	1080	1542	1544.91	2.84	1584	1608	1575	1550	1517	1492	1562	1504	267	458	500	1010	1	1	53405384	827	-19.59	0.93	12	0.06	-79.00	1666.00	2100	20230530	-26.29	1060	20230328	46.04	1730	-10.52	20240227	1386	11.69	20240104	2100	-26.29	20230530	1060	46.04	20230328	2.03	N	043260	500	267 억	1514367	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History