KissMeData/037330/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	-5	5	-0.26	409578530	213577	137.52	1975	1975	1823	2490	1344	1919	1917.71	4.00	-37084	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	840	5.26	0.42	12	0.49	364.00	4568.00	3840	20230817	-50.16	1677	20231024	14.13	2850	-32.84	20240215	1800	6.33	20240201	3840	-50.16	20230817	1677	14.13	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
3	20240430	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-19	5	-0.99	397819898	207392	133.54	1975	1975	1823	2490	1344	1919	1918.20	4.00	-36349	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	834	5.22	0.42	12	0.47	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
4	20240430	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	-12	5	-0.63	339307843	176618	113.72	1975	1975	1823	2490	1344	1919	1921.14	4.00	-21326	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	837	5.24	0.42	12	0.40	364.00	4568.00	3840	20230817	-50.34	1677	20231024	13.71	2850	-33.09	20240215	1800	5.94	20240201	3840	-50.34	20230817	1677	13.71	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
5	20240430	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	-12	5	-0.63	331410934	172480	111.06	1975	1975	1823	2490	1344	1919	1921.45	4.00	-20687	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	837	5.24	0.42	12	0.39	364.00	4568.00	3840	20230817	-50.34	1677	20231024	13.71	2850	-33.09	20240215	1800	5.94	20240201	3840	-50.34	20230817	1677	13.71	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
6	20240430	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	-11	5	-0.57	311564556	162053	104.35	1975	1975	1823	2490	1344	1919	1922.61	4.00	-19154	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	837	5.24	0.42	12	0.37	364.00	4568.00	3840	20230817	-50.31	1677	20231024	13.77	2850	-33.05	20240215	1800	6.00	20240201	3840	-50.31	20230817	1677	13.77	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
7	20240430	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1910	-9	5	-0.47	242004160	125534	80.83	1975	1975	1823	2490	1344	1919	1927.80	4.00	-6286	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	838	5.25	0.42	12	0.29	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
8	20240430	100449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1910	-9	5	-0.47	193867365	100301	64.58	1975	1975	1823	2490	1344	1919	1932.86	4.00	-13567	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	838	5.25	0.42	12	0.23	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
9	20240430	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	-5	5	-0.26	117699131	60690	39.08	1975	1975	1823	2490	1344	1919	1939.35	4.00	-14489	1946	1932	1905	1891	1864	1939	1898	219	571	500	1150	1	1	43885224	840	5.26	0.42	12	0.14	364.00	4568.00	3840	20230817	-50.16	1677	20231024	14.13	2850	-32.84	20240215	1800	6.33	20240201	3840	-50.16	20230817	1677	14.13	20231024	2.70	N	037330	500	219 억	1754871	N	N	N	N
10	20240429	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	41	2	2.18	200412377	105659	260.98	1878	1919	1878	2440	1315	1878	1896.15	3.97	14951	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	842	5.27	0.42	12	0.24	364.00	4568.00	3840	20230817	-50.03	1677	20231024	14.43	2850	-32.67	20240215	1800	6.61	20240201	3840	-50.03	20230817	1677	14.43	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
11	20240429	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1894	16	2	0.85	131019415	69293	171.15	1878	1901	1878	2440	1315	1878	1890.80	3.97	18385	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	831	5.20	0.41	12	0.16	364.00	4568.00	3840	20230817	-50.68	1677	20231024	12.94	2850	-33.54	20240215	1800	5.22	20240201	3840	-50.68	20230817	1677	12.94	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
12	20240429	140436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	19	2	1.01	108506291	57411	141.80	1878	1901	1878	2440	1315	1878	1889.99	3.97	18096	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	833	5.21	0.42	12	0.13	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
13	20240429	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	19	2	1.01	92962921	49209	121.55	1878	1901	1878	2440	1315	1878	1889.14	3.97	21125	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	833	5.21	0.42	12	0.11	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
14	20240429	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	14	2	0.75	86874372	45999	113.62	1878	1901	1878	2440	1315	1878	1888.61	3.97	21540	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	830	5.20	0.41	12	0.10	364.00	4568.00	3840	20230817	-50.73	1677	20231024	12.82	2850	-33.61	20240215	1800	5.11	20240201	3840	-50.73	20230817	1677	12.82	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
15	20240429	110438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	21	2	1.12	71091844	37681	93.07	1878	1901	1878	2440	1315	1878	1886.68	3.97	25063	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	833	5.22	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.55	1677	20231024	13.24	2850	-33.37	20240215	1800	5.50	20240201	3840	-50.55	20230817	1677	13.24	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
16	20240429	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	21	2	1.12	61706016	32740	80.87	1878	1901	1878	2440	1315	1878	1884.73	3.97	24668	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	833	5.22	0.42	12	0.07	364.00	4568.00	3840	20230817	-50.55	1677	20231024	13.24	2850	-33.37	20240215	1800	5.50	20240201	3840	-50.55	20230817	1677	13.24	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
17	20240429	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	14	2	0.75	3161904	1683	4.16	1878	1892	1878	2440	1315	1878	1878.73	3.97	-345	1904	1891	1872	1859	1840	1897	1865	219	562	500	1120	1	1	43885224	830	5.20	0.41	12	0.00	364.00	4568.00	3840	20230817	-50.73	1677	20231024	12.82	2850	-33.61	20240215	1800	5.11	20240201	3840	-50.73	20230817	1677	12.82	20231024	2.72	N	037330	500	219 억	1740847	N	N	N	N
18	20240426	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	15	2	0.81	75606525	40486	43.16	1870	1885	1853	2420	1305	1863	1867.47	3.95	6166	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	824	5.16	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.09	1677	20231024	11.99	2850	-34.11	20240215	1800	4.33	20240201	3840	-51.09	20230817	1677	11.99	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
19	20240426	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	11	2	0.59	71984277	38555	41.11	1870	1885	1853	2420	1305	1863	1867.05	3.95	6707	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	822	5.15	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.20	1677	20231024	11.75	2850	-34.25	20240215	1800	4.11	20240201	3840	-51.20	20230817	1677	11.75	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
20	20240426	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	5	2	0.27	38125411	20487	21.84	1870	1874	1853	2420	1305	1863	1860.96	3.95	-3518	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	820	5.13	0.41	12	0.05	364.00	4568.00	3840	20230817	-51.35	1677	20231024	11.39	2850	-34.46	20240215	1800	3.78	20240201	3840	-51.35	20230817	1677	11.39	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
21	20240426	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	5	2	0.27	29938868	16084	17.15	1870	1874	1853	2420	1305	1863	1861.41	3.95	-3262	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	820	5.13	0.41	12	0.04	364.00	4568.00	3840	20230817	-51.35	1677	20231024	11.39	2850	-34.46	20240215	1800	3.78	20240201	3840	-51.35	20230817	1677	11.39	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
22	20240426	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	4	2	0.21	26266613	14117	15.05	1870	1874	1853	2420	1305	1863	1860.64	3.95	-2730	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	819	5.13	0.41	12	0.03	364.00	4568.00	3840	20230817	-51.38	1677	20231024	11.33	2850	-34.49	20240215	1800	3.72	20240201	3840	-51.38	20230817	1677	11.33	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
23	20240426	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-1	5	-0.05	19157569	10296	10.98	1870	1874	1853	2420	1305	1863	1860.68	3.95	-1446	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	817	5.12	0.41	12	0.02	364.00	4568.00	3840	20230817	-51.51	1677	20231024	11.03	2850	-34.67	20240215	1800	3.44	20240201	3840	-51.51	20230817	1677	11.03	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
24	20240426	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	5	2	0.27	14368408	7726	8.24	1870	1874	1853	2420	1305	1863	1859.75	3.95	-172	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	820	5.13	0.41	12	0.02	364.00	4568.00	3840	20230817	-51.35	1677	20231024	11.39	2850	-34.46	20240215	1800	3.78	20240201	3840	-51.35	20230817	1677	11.39	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
25	20240426	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	10	2	0.54	2254326	1210	1.29	1870	1874	1863	2420	1305	1863	1863.08	3.95	29	1927	1894	1877	1844	1827	1886	1836	219	557	500	1110	1	1	43885224	822	5.15	0.41	12	0.00	364.00	4568.00	3840	20230817	-51.22	1677	20231024	11.69	2850	-34.28	20240215	1800	4.06	20240201	3840	-51.22	20230817	1677	11.69	20231024	2.75	N	037330	500	219 억	1734687	N	N	N	N
26	20240425	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	-5	5	-0.27	174353535	92714	185.57	1871	1910	1860	2425	1308	1868	1880.68	3.93	11082	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	818	5.12	0.41	12	0.21	364.00	4568.00	3840	20230817	-51.48	1677	20231024	11.09	2850	-34.63	20240215	1800	3.50	20240201	3840	-51.48	20230817	1677	11.09	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
27	20240425	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	12	2	0.64	159898286	84968	170.06	1871	1910	1860	2425	1308	1868	1881.86	3.93	11935	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	825	5.16	0.41	12	0.19	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
28	20240425	140445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	5	2	0.27	131445333	69710	139.52	1871	1910	1860	2425	1308	1868	1885.60	3.93	11158	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	822	5.15	0.41	12	0.16	364.00	4568.00	3840	20230817	-51.22	1677	20231024	11.69	2850	-34.28	20240215	1800	4.06	20240201	3840	-51.22	20230817	1677	11.69	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
29	20240425	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	16	2	0.86	118826019	62976	126.05	1871	1910	1860	2425	1308	1868	1886.85	3.93	10389	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	827	5.18	0.41	12	0.14	364.00	4568.00	3840	20230817	-50.94	1677	20231024	12.34	2850	-33.89	20240215	1800	4.67	20240201	3840	-50.94	20230817	1677	12.34	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
30	20240425	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	15	2	0.80	113582200	60190	120.47	1871	1910	1860	2425	1308	1868	1887.06	3.93	11732	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	826	5.17	0.41	12	0.14	364.00	4568.00	3840	20230817	-50.96	1677	20231024	12.28	2850	-33.93	20240215	1800	4.61	20240201	3840	-50.96	20230817	1677	12.28	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
31	20240425	110446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	14	2	0.75	112060293	59378	118.84	1871	1910	1860	2425	1308	1868	1887.24	3.93	11997	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	826	5.17	0.41	12	0.14	364.00	4568.00	3840	20230817	-50.99	1677	20231024	12.22	2850	-33.96	20240215	1800	4.56	20240201	3840	-50.99	20230817	1677	12.22	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
32	20240425	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1894	26	2	1.39	94876615	50233	100.54	1871	1910	1860	2425	1308	1868	1888.73	3.93	11154	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	831	5.20	0.41	12	0.11	364.00	4568.00	3840	20230817	-50.68	1677	20231024	12.94	2850	-33.54	20240215	1800	5.22	20240201	3840	-50.68	20230817	1677	12.94	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
33	20240425	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	18	2	0.96	21382080	11401	22.82	1871	1886	1860	2425	1308	1868	1875.46	3.93	2963	1897	1882	1865	1850	1833	1890	1858	219	557	500	1120	1	1	43885224	828	5.18	0.41	12	0.03	364.00	4568.00	3840	20230817	-50.89	1677	20231024	12.46	2850	-33.82	20240215	1800	4.78	20240201	3840	-50.89	20230817	1677	12.46	20231024	2.75	N	037330	500	219 억	1723980	N	N	N	N
34	20240424	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	20	2	1.08	92584201	49548	77.47	1848	1880	1848	2400	1294	1848	1868.58	3.88	20067	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	820	5.13	0.41	12	0.11	364.00	4568.00	3840	20230817	-51.35	1677	20231024	11.39	2850	-34.46	20240215	1800	3.78	20240201	3840	-51.35	20230817	1677	11.39	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
35	20240424	150444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	24	2	1.30	76540359	40988	64.09	1848	1880	1848	2400	1294	1848	1867.38	3.88	15076	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	822	5.14	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.25	1677	20231024	11.63	2850	-34.32	20240215	1800	4.00	20240201	3840	-51.25	20230817	1677	11.63	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
36	20240424	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	27	2	1.46	74657422	39981	62.51	1848	1880	1848	2400	1294	1848	1867.32	3.88	14791	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	823	5.15	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.17	1677	20231024	11.81	2850	-34.21	20240215	1800	4.17	20240201	3840	-51.17	20230817	1677	11.81	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
37	20240424	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	25	2	1.35	66579540	35664	55.76	1848	1880	1848	2400	1294	1848	1866.86	3.88	11890	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	822	5.15	0.41	12	0.08	364.00	4568.00	3840	20230817	-51.22	1677	20231024	11.69	2850	-34.28	20240215	1800	4.06	20240201	3840	-51.22	20230817	1677	11.69	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
38	20240424	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	17	2	0.92	54003787	28935	45.24	1848	1880	1848	2400	1294	1848	1866.38	3.88	6265	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	818	5.12	0.41	12	0.07	364.00	4568.00	3840	20230817	-51.43	1677	20231024	11.21	2850	-34.56	20240215	1800	3.61	20240201	3840	-51.43	20230817	1677	11.21	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
39	20240424	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1861	13	2	0.70	45227281	24223	37.88	1848	1880	1848	2400	1294	1848	1867.12	3.88	5886	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	817	5.11	0.41	12	0.06	364.00	4568.00	3840	20230817	-51.54	1677	20231024	10.97	2850	-34.70	20240215	1800	3.39	20240201	3840	-51.54	20230817	1677	10.97	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
40	20240424	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	24	2	1.30	36930860	19774	30.92	1848	1880	1848	2400	1294	1848	1867.65	3.88	7755	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	822	5.14	0.41	12	0.05	364.00	4568.00	3840	20230817	-51.25	1677	20231024	11.63	2850	-34.32	20240215	1800	4.00	20240201	3840	-51.25	20230817	1677	11.63	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
41	20240424	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	11	2	0.60	537525	290	0.45	1848	1859	1848	2400	1294	1848	1853.53	3.88	-129	1878	1863	1852	1837	1826	1857	1831	219	552	500	1100	1	1	43885224	816	5.11	0.41	12	0.00	364.00	4568.00	3840	20230817	-51.59	1677	20231024	10.85	2850	-34.77	20240215	1800	3.28	20240201	3840	-51.59	20230817	1677	10.85	20231024	2.73	N	037330	500	219 억	1700629	N	N	N	N
42	20240423	160434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	10	2	0.54	118484791	63955	114.00	1857	1867	1841	2385	1287	1838	1852.63	3.90	-12823	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	811	5.08	0.40	12	0.15	364.00	4568.00	3840	20230817	-51.88	1677	20231024	10.20	2850	-35.16	20240215	1800	2.67	20240201	3840	-51.88	20230817	1677	10.20	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
43	20240423	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	16	2	0.87	105195036	56770	101.19	1857	1867	1841	2385	1287	1838	1853.00	3.90	-9938	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	814	5.09	0.41	12	0.13	364.00	4568.00	3840	20230817	-51.72	1677	20231024	10.55	2850	-34.95	20240215	1800	3.00	20240201	3840	-51.72	20230817	1677	10.55	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
44	20240423	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	17	2	0.92	97231184	52468	93.52	1857	1867	1841	2385	1287	1838	1853.15	3.90	-10844	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	814	5.10	0.41	12	0.12	364.00	4568.00	3840	20230817	-51.69	1677	20231024	10.61	2850	-34.91	20240215	1800	3.06	20240201	3840	-51.69	20230817	1677	10.61	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
45	20240423	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	16	2	0.87	74703176	40292	71.82	1857	1867	1841	2385	1287	1838	1854.04	3.90	-10735	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	814	5.09	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.72	1677	20231024	10.55	2850	-34.95	20240215	1800	3.00	20240201	3840	-51.72	20230817	1677	10.55	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
46	20240423	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	18	2	0.98	67723874	36522	65.10	1857	1867	1841	2385	1287	1838	1854.33	3.90	-11180	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	815	5.10	0.41	12	0.08	364.00	4568.00	3840	20230817	-51.67	1677	20231024	10.67	2850	-34.88	20240215	1800	3.11	20240201	3840	-51.67	20230817	1677	10.67	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
47	20240423	110441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	20	2	1.09	41182722	22218	39.60	1857	1867	1841	2385	1287	1838	1853.57	3.90	-7011	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	815	5.10	0.41	12	0.05	364.00	4568.00	3840	20230817	-51.61	1677	20231024	10.79	2850	-34.81	20240215	1800	3.22	20240201	3840	-51.61	20230817	1677	10.79	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
48	20240423	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	26	2	1.41	17637616	9499	16.93	1857	1867	1841	2385	1287	1838	1856.79	3.90	1502	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	818	5.12	0.41	12	0.02	364.00	4568.00	3840	20230817	-51.46	1677	20231024	11.15	2850	-34.60	20240215	1800	3.56	20240201	3840	-51.46	20230817	1677	11.15	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
49	20240423	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	18	2	0.98	4654526	2514	4.48	1857	1857	1841	2385	1287	1838	1851.44	3.90	-507	1866	1852	1837	1823	1808	1859	1830	219	547	500	1100	1	1	43885224	815	5.10	0.41	12	0.01	364.00	4568.00	3840	20230817	-51.67	1677	20231024	10.67	2850	-34.88	20240215	1800	3.11	20240201	3840	-51.67	20230817	1677	10.67	20231024	2.65	N	037330	500	219 억	1713000	N	N	N	N
50	20240422	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-7	5	-0.38	100508650	54654	39.51	1822	1851	1822	2395	1292	1845	1838.92	3.93	-11324	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	807	5.05	0.40	12	0.12	364.00	4568.00	3840	20230817	-52.14	1677	20231024	9.60	2850	-35.51	20240215	1800	2.11	20240201	3840	-52.14	20230817	1677	9.60	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
51	20240422	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-5	5	-0.27	92828331	50479	36.49	1822	1851	1822	2395	1292	1845	1838.86	3.93	-11451	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	807	5.05	0.40	12	0.12	364.00	4568.00	3840	20230817	-52.08	1677	20231024	9.72	2850	-35.44	20240215	1800	2.22	20240201	3840	-52.08	20230817	1677	9.72	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
52	20240422	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	0	3	0.00	71452609	38840	28.07	1822	1851	1822	2395	1292	1845	1839.56	3.93	-3215	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	810	5.07	0.40	12	0.09	364.00	4568.00	3840	20230817	-51.95	1677	20231024	10.02	2850	-35.26	20240215	1800	2.50	20240201	3840	-51.95	20230817	1677	10.02	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
53	20240422	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	0	3	0.00	55971991	30426	21.99	1822	1851	1822	2395	1292	1845	1839.48	3.93	-1948	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	810	5.07	0.40	12	0.07	364.00	4568.00	3840	20230817	-51.95	1677	20231024	10.02	2850	-35.26	20240215	1800	2.50	20240201	3840	-51.95	20230817	1677	10.02	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
54	20240422	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-7	5	-0.38	47203433	25656	18.54	1822	1851	1822	2395	1292	1845	1839.71	3.93	-678	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	807	5.05	0.40	12	0.06	364.00	4568.00	3840	20230817	-52.14	1677	20231024	9.60	2850	-35.51	20240215	1800	2.11	20240201	3840	-52.14	20230817	1677	9.60	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
55	20240422	110439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-6	5	-0.33	41833187	22741	16.44	1822	1851	1822	2395	1292	1845	1839.37	3.93	1288	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	807	5.05	0.40	12	0.05	364.00	4568.00	3840	20230817	-52.11	1677	20231024	9.66	2850	-35.47	20240215	1800	2.17	20240201	3840	-52.11	20230817	1677	9.66	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
56	20240422	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-8	5	-0.43	24672963	13442	9.72	1822	1851	1822	2395	1292	1845	1834.98	3.93	2454	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	806	5.05	0.40	12	0.03	364.00	4568.00	3840	20230817	-52.16	1677	20231024	9.54	2850	-35.54	20240215	1800	2.06	20240201	3840	-52.16	20230817	1677	9.54	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
57	20240422	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1823	-22	5	-1.19	2334422	1272	0.92	1822	1838	1822	2395	1292	1845	1822.54	3.93	-97	1910	1877	1845	1812	1780	1861	1796	219	550	500	1100	1	1	43885224	800	5.01	0.40	12	0.00	364.00	4568.00	3840	20230817	-52.53	1677	20231024	8.71	2850	-36.04	20240215	1800	1.28	20240201	3840	-52.53	20230817	1677	8.71	20231024	2.67	N	037330	500	219 억	1724643	N	N	N	N
58	20240419	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	-25	5	-1.34	254113940	138334	340.16	1862	1878	1813	2430	1309	1870	1836.96	3.97	-17940	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	810	5.07	0.40	12	0.32	364.00	4568.00	3840	20230817	-51.95	1677	20231024	10.02	2850	-35.26	20240215	1800	2.50	20240201	3840	-51.95	20230817	1677	10.02	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
59	20240419	150424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-33	5	-1.76	246926887	134422	330.54	1862	1878	1813	2430	1309	1870	1836.95	3.97	-16987	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	806	5.05	0.40	12	0.31	364.00	4568.00	3840	20230817	-52.16	1677	20231024	9.54	2850	-35.54	20240215	1800	2.06	20240201	3840	-52.16	20230817	1677	9.54	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
60	20240419	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-32	5	-1.71	232921463	126766	311.72	1862	1878	1813	2430	1309	1870	1837.41	3.97	-16252	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	807	5.05	0.40	12	0.29	364.00	4568.00	3840	20230817	-52.14	1677	20231024	9.60	2850	-35.51	20240215	1800	2.11	20240201	3840	-52.14	20230817	1677	9.60	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
61	20240419	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-33	5	-1.76	218286293	118812	292.16	1862	1878	1813	2430	1309	1870	1837.24	3.97	-17420	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	806	5.05	0.40	12	0.27	364.00	4568.00	3840	20230817	-52.16	1677	20231024	9.54	2850	-35.54	20240215	1800	2.06	20240201	3840	-52.16	20230817	1677	9.54	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
62	20240419	120420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1828	-42	5	-2.25	201121410	109394	269.00	1862	1878	1813	2430	1309	1870	1838.50	3.97	-21816	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	802	5.02	0.40	12	0.25	364.00	4568.00	3840	20230817	-52.40	1677	20231024	9.00	2850	-35.86	20240215	1800	1.56	20240201	3840	-52.40	20230817	1677	9.00	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
63	20240419	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1822	-48	5	-2.57	150636058	81666	200.82	1862	1878	1822	2430	1309	1870	1844.54	3.97	-25673	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	800	5.01	0.40	12	0.19	364.00	4568.00	3840	20230817	-52.55	1677	20231024	8.65	2850	-36.07	20240215	1800	1.22	20240201	3840	-52.55	20230817	1677	8.65	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
64	20240419	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	-2	5	-0.11	40090754	21635	53.20	1862	1878	1844	2430	1309	1870	1853.05	3.97	4644	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	820	5.13	0.41	12	0.05	364.00	4568.00	3840	20230817	-51.35	1677	20231024	11.39	2850	-34.46	20240215	1800	3.78	20240201	3840	-51.35	20230817	1677	11.39	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
65	20240419	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	8	2	0.43	478288	256	0.63	1862	1878	1862	2430	1309	1870	1868.31	3.97	-100	1905	1887	1871	1853	1837	1896	1862	219	560	500	1120	1	1	43885224	824	5.16	0.41	12	0.00	364.00	4568.00	3840	20230817	-51.09	1677	20231024	11.99	2850	-34.11	20240215	1800	4.33	20240201	3840	-51.09	20230817	1677	11.99	20231024	2.67	N	037330	500	219 억	1742087	N	N	N	N
66	20240418	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	3	2	0.16	75783656	40466	53.61	1862	1889	1855	2425	1307	1867	1872.79	3.98	-2944	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	821	5.14	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.30	1677	20231024	11.51	2850	-34.39	20240215	1800	3.89	20240201	3840	-51.30	20230817	1677	11.51	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
67	20240418	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	7	2	0.37	68116266	36358	48.16	1862	1889	1855	2425	1307	1867	1873.49	3.98	-2318	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	822	5.15	0.41	12	0.08	364.00	4568.00	3840	20230817	-51.20	1677	20231024	11.75	2850	-34.25	20240215	1800	4.11	20240201	3840	-51.20	20230817	1677	11.75	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
68	20240418	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	8	2	0.43	65268994	34838	46.15	1862	1889	1855	2425	1307	1867	1873.50	3.98	-1602	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	823	5.15	0.41	12	0.08	364.00	4568.00	3840	20230817	-51.17	1677	20231024	11.81	2850	-34.21	20240215	1800	4.17	20240201	3840	-51.17	20230817	1677	11.81	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
69	20240418	130420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1876	9	2	0.48	58624809	31281	41.44	1862	1889	1855	2425	1307	1867	1874.13	3.98	-1426	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	823	5.15	0.41	12	0.07	364.00	4568.00	3840	20230817	-51.15	1677	20231024	11.87	2850	-34.18	20240215	1800	4.22	20240201	3840	-51.15	20230817	1677	11.87	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
70	20240418	120420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	12	2	0.64	39876909	21252	28.15	1862	1889	1855	2425	1307	1867	1876.38	3.98	285	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	825	5.16	0.41	12	0.05	364.00	4568.00	3840	20230817	-51.07	1677	20231024	12.05	2850	-34.07	20240215	1800	4.39	20240201	3840	-51.07	20230817	1677	12.05	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
71	20240418	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	13	2	0.70	29412878	15658	20.74	1862	1889	1855	2425	1307	1867	1878.46	3.98	433	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	825	5.16	0.41	12	0.04	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
72	20240418	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	18	2	0.96	19451207	10374	13.74	1862	1887	1855	2425	1307	1867	1875.00	3.98	-1195	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	827	5.18	0.41	12	0.02	364.00	4568.00	3840	20230817	-50.91	1677	20231024	12.40	2850	-33.86	20240215	1800	4.72	20240201	3840	-50.91	20230817	1677	12.40	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
73	20240418	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	-3	5	-0.16	1245851	670	0.89	1862	1866	1855	2425	1307	1867	1859.48	3.98	-368	1907	1886	1873	1852	1839	1897	1863	219	558	500	1120	1	1	43885224	818	5.12	0.41	12	0.00	364.00	4568.00	3840	20230817	-51.46	1677	20231024	11.15	2850	-34.60	20240215	1800	3.56	20240201	3840	-51.46	20230817	1677	11.15	20231024	2.70	N	037330	500	219 억	1744491	N	N	N	N
74	20240417	160414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	2	2	0.11	136989811	72874	84.09	1865	1894	1860	2420	1306	1865	1879.84	4.00	-8886	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	819	5.13	0.41	12	0.17	364.00	4568.00	3840	20230817	-51.38	1677	20231024	11.33	2850	-34.49	20240215	1800	3.72	20240201	3840	-51.38	20230817	1677	11.33	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
75	20240417	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	4	2	0.21	127604588	67843	78.28	1865	1894	1860	2420	1306	1865	1880.88	4.00	-7722	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	820	5.13	0.41	12	0.15	364.00	4568.00	3840	20230817	-51.33	1677	20231024	11.45	2850	-34.42	20240215	1800	3.83	20240201	3840	-51.33	20230817	1677	11.45	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
76	20240417	140419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	7	2	0.38	118802263	63128	72.84	1865	1894	1860	2420	1306	1865	1881.93	4.00	-5139	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	822	5.14	0.41	12	0.14	364.00	4568.00	3840	20230817	-51.25	1677	20231024	11.63	2850	-34.32	20240215	1800	4.00	20240201	3840	-51.25	20230817	1677	11.63	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
77	20240417	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	10	2	0.54	109909656	58363	67.34	1865	1894	1861	2420	1306	1865	1883.21	4.00	-3784	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	823	5.15	0.41	12	0.13	364.00	4568.00	3840	20230817	-51.17	1677	20231024	11.81	2850	-34.21	20240215	1800	4.17	20240201	3840	-51.17	20230817	1677	11.81	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
78	20240417	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	16	2	0.86	97835129	51919	59.91	1865	1894	1864	2420	1306	1865	1884.38	4.00	-175	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	825	5.17	0.41	12	0.12	364.00	4568.00	3840	20230817	-51.02	1677	20231024	12.16	2850	-34.00	20240215	1800	4.50	20240201	3840	-51.02	20230817	1677	12.16	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
79	20240417	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	28	2	1.50	71599248	38004	43.85	1865	1894	1864	2420	1306	1865	1883.99	4.00	9329	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	831	5.20	0.41	12	0.09	364.00	4568.00	3840	20230817	-50.70	1677	20231024	12.88	2850	-33.58	20240215	1800	5.17	20240201	3840	-50.70	20230817	1677	12.88	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
80	20240417	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	15	2	0.80	55102553	29265	33.77	1865	1894	1864	2420	1306	1865	1882.88	4.00	10687	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	825	5.16	0.41	12	0.07	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
81	20240417	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	0	3	0.00	1348329	723	0.83	1865	1865	1864	2420	1306	1865	1864.91	4.00	511	1907	1886	1859	1838	1811	1896	1848	219	555	500	1110	1	1	43885224	818	5.12	0.41	12	0.00	364.00	4568.00	3840	20230817	-51.43	1677	20231024	11.21	2850	-34.56	20240215	1800	3.61	20240201	3840	-51.43	20230817	1677	11.21	20231024	2.72	N	037330	500	219 억	1753371	N	N	N	N
82	20240416	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	-15	5	-0.80	153299555	82546	122.28	1855	1880	1832	2440	1316	1880	1857.09	4.05	-23674	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	818	5.12	0.41	12	0.19	364.00	4568.00	3840	20230817	-51.43	1677	20231024	11.21	2850	-34.56	20240215	1800	3.61	20240201	3840	-51.43	20230817	1677	11.21	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
83	20240416	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1861	-19	5	-1.01	144423110	77766	115.20	1855	1880	1832	2440	1316	1880	1857.15	4.05	-22888	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	817	5.11	0.41	12	0.18	364.00	4568.00	3840	20230817	-51.54	1677	20231024	10.97	2850	-34.70	20240215	1800	3.39	20240201	3840	-51.54	20230817	1677	10.97	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
84	20240416	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	-17	5	-0.90	133126999	71690	106.20	1855	1880	1832	2440	1316	1880	1856.98	4.05	-20935	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	818	5.12	0.41	12	0.16	364.00	4568.00	3840	20230817	-51.48	1677	20231024	11.09	2850	-34.63	20240215	1800	3.50	20240201	3840	-51.48	20230817	1677	11.09	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
85	20240416	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1853	-27	5	-1.44	128353167	69126	102.40	1855	1880	1832	2440	1316	1880	1856.80	4.05	-20409	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	813	5.09	0.41	12	0.16	364.00	4568.00	3840	20230817	-51.74	1677	20231024	10.49	2850	-34.98	20240215	1800	2.94	20240201	3840	-51.74	20230817	1677	10.49	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
86	20240416	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	-37	5	-1.97	107070451	57698	85.47	1855	1880	1832	2440	1316	1880	1855.70	4.05	-15642	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	809	5.06	0.40	12	0.13	364.00	4568.00	3840	20230817	-52.01	1677	20231024	9.90	2850	-35.33	20240215	1800	2.39	20240201	3840	-52.01	20230817	1677	9.90	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
87	20240416	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	-36	5	-1.91	77791525	41769	61.87	1855	1880	1832	2440	1316	1880	1862.42	4.05	-17944	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	809	5.07	0.40	12	0.10	364.00	4568.00	3840	20230817	-51.98	1677	20231024	9.96	2850	-35.30	20240215	1800	2.44	20240201	3840	-51.98	20230817	1677	9.96	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
88	20240416	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	-3	5	-0.16	24888591	13345	19.77	1855	1880	1854	2440	1316	1880	1865.01	4.05	-2510	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	824	5.16	0.41	12	0.03	364.00	4568.00	3840	20230817	-51.12	1677	20231024	11.93	2850	-34.14	20240215	1800	4.28	20240201	3840	-51.12	20230817	1677	11.93	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
89	20240416	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-10	5	-0.53	1849476	995	1.47	1855	1880	1854	2440	1316	1880	1858.77	4.05	-3	1918	1898	1860	1840	1802	1909	1851	219	560	500	1120	1	1	43885224	821	5.14	0.41	12	0.00	364.00	4568.00	3840	20230817	-51.30	1677	20231024	11.51	2850	-34.39	20240215	1800	3.89	20240201	3840	-51.30	20230817	1677	11.51	20231024	2.71	N	037330	500	219 억	1776521	N	N	N	N
90	20240415	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	30	2	1.62	124414611	67377	43.45	1822	1880	1822	2405	1295	1850	1846.40	4.03	6763	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	825	5.16	0.41	12	0.15	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
91	20240415	150417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	9	2	0.49	110587969	60006	38.70	1822	1875	1822	2405	1295	1850	1842.95	4.03	6768	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	816	5.11	0.41	12	0.14	364.00	4568.00	3840	20230817	-51.59	1677	20231024	10.85	2850	-34.77	20240215	1800	3.28	20240201	3840	-51.59	20230817	1677	10.85	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
92	20240415	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	7	2	0.38	89791575	48853	31.51	1822	1867	1822	2405	1295	1850	1838.00	4.03	6784	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	815	5.10	0.41	12	0.11	364.00	4568.00	3840	20230817	-51.64	1677	20231024	10.73	2850	-34.84	20240215	1800	3.17	20240201	3840	-51.64	20230817	1677	10.73	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
93	20240415	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	17	2	0.92	75886769	41372	26.68	1822	1867	1822	2405	1295	1850	1834.25	4.03	8788	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	819	5.13	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.38	1677	20231024	11.33	2850	-34.49	20240215	1800	3.72	20240201	3840	-51.38	20230817	1677	11.33	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
94	20240415	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1833	-17	5	-0.92	45109244	24660	15.90	1822	1846	1822	2405	1295	1850	1829.25	4.03	6475	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	804	5.04	0.40	12	0.06	364.00	4568.00	3840	20230817	-52.27	1677	20231024	9.30	2850	-35.68	20240215	1800	1.83	20240201	3840	-52.27	20230817	1677	9.30	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
95	20240415	110414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1829	-21	5	-1.14	40982925	22411	14.45	1822	1846	1822	2405	1295	1850	1828.70	4.03	7636	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	803	5.02	0.40	12	0.05	364.00	4568.00	3840	20230817	-52.37	1677	20231024	9.06	2850	-35.82	20240215	1800	1.61	20240201	3840	-52.37	20230817	1677	9.06	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
96	20240415	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-12	5	-0.65	33984395	18586	11.99	1822	1846	1822	2405	1295	1850	1828.49	4.03	7133	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	807	5.05	0.40	12	0.04	364.00	4568.00	3840	20230817	-52.14	1677	20231024	9.60	2850	-35.51	20240215	1800	2.11	20240201	3840	-52.14	20230817	1677	9.60	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
97	20240415	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	-5	5	-0.27	3910629	2140	1.38	1822	1846	1822	2405	1295	1850	1827.40	4.03	-566	1931	1890	1846	1805	1761	1911	1826	219	555	500	1110	1	1	43885224	810	5.07	0.40	12	0.00	364.00	4568.00	3840	20230817	-51.95	1677	20231024	10.02	2850	-35.26	20240215	1800	2.50	20240201	3840	-51.95	20230817	1677	10.02	20231024	2.74	N	037330	500	219 억	1769679	N	N	N	N
98	20240412	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	39	2	2.15	282118662	153439	130.34	1811	1887	1802	2350	1268	1811	1838.64	4.01	12045	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	812	5.08	0.40	12	0.35	364.00	4568.00	3840	20230817	-51.82	1677	20231024	10.32	2850	-35.09	20240215	1800	2.78	20240201	3840	-51.82	20230817	1677	10.32	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
99	20240412	150413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	44	2	2.43	263863631	143542	121.94	1811	1887	1802	2350	1268	1811	1838.23	4.01	10736	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	814	5.10	0.41	12	0.33	364.00	4568.00	3840	20230817	-51.69	1677	20231024	10.61	2850	-34.91	20240215	1800	3.06	20240201	3840	-51.69	20230817	1677	10.61	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
100	20240412	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	37	2	2.04	220977620	120259	102.16	1811	1887	1802	2350	1268	1811	1837.51	4.01	-4122	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	811	5.08	0.40	12	0.27	364.00	4568.00	3840	20230817	-51.88	1677	20231024	10.20	2850	-35.16	20240215	1800	2.67	20240201	3840	-51.88	20230817	1677	10.20	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
101	20240412	130411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1852	41	2	2.26	209798517	114195	97.01	1811	1887	1802	2350	1268	1811	1837.20	4.01	-3641	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	813	5.09	0.41	12	0.26	364.00	4568.00	3840	20230817	-51.77	1677	20231024	10.44	2850	-35.02	20240215	1800	2.89	20240201	3840	-51.77	20230817	1677	10.44	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
102	20240412	120413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	48	2	2.65	199958685	108870	92.48	1811	1887	1802	2350	1268	1811	1836.67	4.01	-551	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	816	5.11	0.41	12	0.25	364.00	4568.00	3840	20230817	-51.59	1677	20231024	10.85	2850	-34.77	20240215	1800	3.28	20240201	3840	-51.59	20230817	1677	10.85	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
103	20240412	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	34	2	1.88	138147390	75657	64.27	1811	1845	1802	2350	1268	1811	1825.97	4.01	8205	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	810	5.07	0.40	12	0.17	364.00	4568.00	3840	20230817	-51.95	1677	20231024	10.02	2850	-35.26	20240215	1800	2.50	20240201	3840	-51.95	20230817	1677	10.02	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
104	20240412	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1828	17	2	0.94	75563533	41598	35.34	1811	1828	1802	2350	1268	1811	1816.52	4.01	14933	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	802	5.02	0.40	12	0.09	364.00	4568.00	3840	20230817	-52.40	1677	20231024	9.00	2850	-35.86	20240215	1800	1.56	20240201	3840	-52.40	20230817	1677	9.00	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
105	20240412	090411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1816	5	2	0.28	7002449	3869	3.29	1811	1816	1805	2350	1268	1811	1809.89	4.01	-3532	1891	1851	1828	1788	1765	1839	1776	219	539	500	1080	1	1	43885224	797	4.99	0.40	12	0.01	364.00	4568.00	3840	20230817	-52.71	1677	20231024	8.29	2850	-36.28	20240215	1800	0.89	20240201	3840	-52.71	20230817	1677	8.29	20231024	2.74	N	037330	500	219 억	1757928	N	N	N	N
106	20240411	160408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	-39	5	-2.11	214665762	117698	119.40	1839	1868	1805	2405	1295	1850	1823.91	4.04	-16516	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	795	4.98	0.40	12	0.27	364.00	4568.00	3840	20230817	-52.84	1677	20231024	7.99	2850	-36.46	20240215	1800	0.61	20240201	3840	-52.84	20230817	1677	7.99	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
107	20240411	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	-39	5	-2.11	181548805	99410	100.85	1839	1868	1805	2405	1295	1850	1826.26	4.04	-14963	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	795	4.98	0.40	12	0.23	364.00	4568.00	3840	20230817	-52.84	1677	20231024	7.99	2850	-36.46	20240215	1800	0.61	20240201	3840	-52.84	20230817	1677	7.99	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
108	20240411	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1822	-28	5	-1.51	160045135	87564	88.83	1839	1868	1805	2405	1295	1850	1827.75	4.04	-13066	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	800	5.01	0.40	12	0.20	364.00	4568.00	3840	20230817	-52.55	1677	20231024	8.65	2850	-36.07	20240215	1800	1.22	20240201	3840	-52.55	20230817	1677	8.65	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
109	20240411	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1826	-24	5	-1.30	134154594	73315	74.37	1839	1868	1805	2405	1295	1850	1829.84	4.04	-16122	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	801	5.02	0.40	12	0.17	364.00	4568.00	3840	20230817	-52.45	1677	20231024	8.88	2850	-35.93	20240215	1800	1.44	20240201	3840	-52.45	20230817	1677	8.88	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
110	20240411	120410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1822	-28	5	-1.51	111206355	60711	61.59	1839	1868	1805	2405	1295	1850	1831.73	4.04	-14297	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	800	5.01	0.40	12	0.14	364.00	4568.00	3840	20230817	-52.55	1677	20231024	8.65	2850	-36.07	20240215	1800	1.22	20240201	3840	-52.55	20230817	1677	8.65	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
111	20240411	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1834	-16	5	-0.86	108678099	59329	60.19	1839	1868	1805	2405	1295	1850	1831.79	4.04	-13875	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	805	5.04	0.40	12	0.14	364.00	4568.00	3840	20230817	-52.24	1677	20231024	9.36	2850	-35.65	20240215	1800	1.89	20240201	3840	-52.24	20230817	1677	9.36	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
112	20240411	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1827	-23	5	-1.24	70086342	38466	39.02	1839	1845	1805	2405	1295	1850	1822.03	4.04	-8344	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	802	5.02	0.40	12	0.09	364.00	4568.00	3840	20230817	-52.42	1677	20231024	8.94	2850	-35.89	20240215	1800	1.50	20240201	3840	-52.42	20230817	1677	8.94	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
113	20240411	090409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1835	-15	5	-0.81	17229556	9368	9.50	1839	1845	1835	2405	1295	1850	1839.19	4.04	-1775	1880	1864	1849	1833	1818	1873	1842	219	555	500	1110	1	1	43885224	805	5.04	0.40	12	0.02	364.00	4568.00	3840	20230817	-52.21	1677	20231024	9.42	2850	-35.61	20240215	1800	1.94	20240201	3840	-52.21	20230817	1677	9.42	20231024	2.80	N	037330	500	219 억	1774581	N	N	N	N
114	20240409	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	5	2	0.27	180527235	97877	55.99	1838	1865	1834	2395	1292	1845	1844.43	4.02	8926	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	812	5.08	0.40	12	0.22	364.00	4568.00	3840	20230817	-51.82	1677	20231024	10.32	2850	-35.09	20240215	1800	2.78	20240201	3840	-51.82	20230817	1677	10.32	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
115	20240409	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	4	2	0.22	176070136	95467	54.61	1838	1865	1834	2395	1292	1845	1844.30	4.02	9117	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	811	5.08	0.40	12	0.22	364.00	4568.00	3840	20230817	-51.85	1677	20231024	10.26	2850	-35.12	20240215	1800	2.72	20240201	3840	-51.85	20230817	1677	10.26	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
116	20240409	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	-2	5	-0.11	152877463	82873	47.40	1838	1865	1834	2395	1292	1845	1844.72	4.02	8481	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	809	5.06	0.40	12	0.19	364.00	4568.00	3840	20230817	-52.01	1677	20231024	9.90	2850	-35.33	20240215	1800	2.39	20240201	3840	-52.01	20230817	1677	9.90	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
117	20240409	130404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-5	5	-0.27	125052051	67744	38.75	1838	1865	1834	2395	1292	1845	1845.95	4.02	-660	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	807	5.05	0.40	12	0.15	364.00	4568.00	3840	20230817	-52.08	1677	20231024	9.72	2850	-35.44	20240215	1800	2.22	20240201	3840	-52.08	20230817	1677	9.72	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
118	20240409	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	4	2	0.22	119812968	64891	37.12	1838	1865	1834	2395	1292	1845	1846.37	4.02	-966	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	811	5.08	0.40	12	0.15	364.00	4568.00	3840	20230817	-51.85	1677	20231024	10.26	2850	-35.12	20240215	1800	2.72	20240201	3840	-51.85	20230817	1677	10.26	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
119	20240409	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	0	3	0.00	60947398	32975	18.86	1838	1865	1836	2395	1292	1845	1848.30	4.02	-61	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	810	5.07	0.40	12	0.08	364.00	4568.00	3840	20230817	-51.95	1677	20231024	10.02	2850	-35.26	20240215	1800	2.50	20240201	3840	-51.95	20230817	1677	10.02	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
120	20240409	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	14	2	0.76	22686076	12218	6.99	1838	1865	1838	2395	1292	1845	1856.87	4.02	1168	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	816	5.11	0.41	12	0.03	364.00	4568.00	3840	20230817	-51.59	1677	20231024	10.85	2850	-34.77	20240215	1800	3.28	20240201	3840	-51.59	20230817	1677	10.85	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
121	20240409	090409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	20	2	1.08	6083737	3282	1.88	1838	1865	1838	2395	1292	1845	1853.94	4.02	173	1915	1880	1850	1815	1785	1865	1800	219	550	500	1100	1	1	43885224	818	5.12	0.41	12	0.01	364.00	4568.00	3840	20230817	-51.43	1677	20231024	11.21	2850	-34.56	20240215	1800	3.61	20240201	3840	-51.43	20230817	1677	11.21	20231024	2.86	N	037330	500	219 억	1765641	N	N	N	N
122	20240408	160400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	-28	5	-1.49	319934214	173612	110.59	1865	1885	1820	2430	1312	1873	1842.80	4.01	6600	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	810	5.07	0.40	12	0.40	364.00	4568.00	3840	20230817	-51.95	1677	20231024	10.02	2850	-35.26	20240215	1800	2.50	20240201	3840	-51.95	20230817	1677	10.02	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
123	20240408	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	-17	5	-0.91	289660007	157187	100.13	1865	1885	1820	2430	1312	1873	1842.77	4.01	4363	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	815	5.10	0.41	12	0.36	364.00	4568.00	3840	20230817	-51.67	1677	20231024	10.67	2850	-34.88	20240215	1800	3.11	20240201	3840	-51.67	20230817	1677	10.67	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
124	20240408	140407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-33	5	-1.76	274531608	149005	94.92	1865	1885	1820	2430	1312	1873	1842.43	4.01	4472	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	807	5.05	0.40	12	0.34	364.00	4568.00	3840	20230817	-52.08	1677	20231024	9.72	2850	-35.44	20240215	1800	2.22	20240201	3840	-52.08	20230817	1677	9.72	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
125	20240408	130403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-33	5	-1.76	259217125	140684	89.62	1865	1885	1820	2430	1312	1873	1842.55	4.01	3493	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	807	5.05	0.40	12	0.32	364.00	4568.00	3840	20230817	-52.08	1677	20231024	9.72	2850	-35.44	20240215	1800	2.22	20240201	3840	-52.08	20230817	1677	9.72	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
126	20240408	120406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-34	5	-1.82	240472851	130487	83.12	1865	1885	1820	2430	1312	1873	1842.89	4.01	577	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	807	5.05	0.40	12	0.30	364.00	4568.00	3840	20230817	-52.11	1677	20231024	9.66	2850	-35.47	20240215	1800	2.17	20240201	3840	-52.11	20230817	1677	9.66	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
127	20240408	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	-27	5	-1.44	214555242	116389	74.14	1865	1885	1820	2430	1312	1873	1843.43	4.01	-825	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	810	5.07	0.40	12	0.27	364.00	4568.00	3840	20230817	-51.93	1677	20231024	10.08	2850	-35.23	20240215	1800	2.56	20240201	3840	-51.93	20230817	1677	10.08	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
128	20240408	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	-27	5	-1.44	168348305	91268	58.14	1865	1885	1820	2430	1312	1873	1844.55	4.01	-6575	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	810	5.07	0.40	12	0.21	364.00	4568.00	3840	20230817	-51.93	1677	20231024	10.08	2850	-35.23	20240215	1800	2.56	20240201	3840	-51.93	20230817	1677	10.08	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
129	20240408	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	-7	5	-0.37	10256508	5499	3.50	1865	1885	1865	2430	1312	1873	1865.16	4.01	954	1925	1898	1883	1856	1841	1891	1849	219	557	500	1120	1	1	43885224	819	5.13	0.41	12	0.01	364.00	4568.00	3840	20230817	-51.41	1677	20231024	11.27	2850	-34.53	20240215	1800	3.67	20240201	3840	-51.41	20230817	1677	11.27	20231024	2.85	N	037330	500	219 억	1758875	N	N	N	N
130	20240405	160406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	-27	5	-1.42	294045711	156211	127.78	1892	1910	1868	2470	1330	1900	1882.37	4.05	-17012	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	822	5.15	0.41	12	0.36	364.00	4568.00	3840	20230817	-51.22	1677	20231024	11.69	2850	-34.28	20240215	1800	4.06	20240201	3840	-51.22	20230817	1677	11.69	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
131	20240405	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	-25	5	-1.32	286136369	151988	124.32	1892	1910	1868	2470	1330	1900	1882.62	4.05	-16143	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	823	5.15	0.41	12	0.35	364.00	4568.00	3840	20230817	-51.17	1677	20231024	11.81	2850	-34.21	20240215	1800	4.17	20240201	3840	-51.17	20230817	1677	11.81	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
132	20240405	140401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-28	5	-1.47	260402749	138247	113.08	1892	1910	1868	2470	1330	1900	1883.61	4.05	-13224	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	822	5.14	0.41	12	0.32	364.00	4568.00	3840	20230817	-51.25	1677	20231024	11.63	2850	-34.32	20240215	1800	4.00	20240201	3840	-51.25	20230817	1677	11.63	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
133	20240405	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	-22	5	-1.16	229253319	121605	99.47	1892	1910	1868	2470	1330	1900	1885.23	4.05	-12197	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	824	5.16	0.41	12	0.28	364.00	4568.00	3840	20230817	-51.09	1677	20231024	11.99	2850	-34.11	20240215	1800	4.33	20240201	3840	-51.09	20230817	1677	11.99	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
134	20240405	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-20	5	-1.05	182670078	96752	79.14	1892	1910	1872	2470	1330	1900	1888.02	4.05	-8788	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	825	5.16	0.41	12	0.22	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
135	20240405	110404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-10	5	-0.53	155567954	82345	67.36	1892	1910	1872	2470	1330	1900	1889.22	4.05	-2003	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	829	5.19	0.41	12	0.19	364.00	4568.00	3840	20230817	-50.78	1677	20231024	12.70	2850	-33.68	20240215	1800	5.00	20240201	3840	-50.78	20230817	1677	12.70	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
136	20240405	100335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	4	2	0.21	98527043	52173	42.68	1892	1910	1872	2470	1330	1900	1888.47	4.05	19050	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	836	5.23	0.42	12	0.12	364.00	4568.00	3840	20230817	-50.42	1677	20231024	13.54	2850	-33.19	20240215	1800	5.78	20240201	3840	-50.42	20230817	1677	13.54	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
137	20240405	090400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1894	-6	5	-0.32	10267633	5438	4.45	1892	1894	1880	2470	1330	1900	1888.13	4.05	-276	1964	1931	1911	1878	1858	1922	1869	219	570	500	1140	1	1	43885224	831	5.20	0.41	12	0.01	364.00	4568.00	3840	20230817	-50.68	1677	20231024	12.94	2850	-33.54	20240215	1800	5.22	20240201	3840	-50.68	20230817	1677	12.94	20231024	3.01	N	037330	500	219 억	1775533	N	N	N	N
138	20240404	160358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-5	5	-0.26	232873213	122174	63.31	1905	1944	1891	2475	1334	1905	1906.13	4.05	-1029	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	834	5.22	0.42	12	0.28	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
139	20240404	150357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-5	5	-0.26	221097888	115974	60.10	1905	1944	1891	2475	1334	1905	1906.44	4.05	-71	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	834	5.22	0.42	12	0.26	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
140	20240404	140359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	-10	5	-0.52	167264898	87566	45.37	1905	1944	1895	2475	1334	1905	1910.16	4.05	1513	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	832	5.21	0.41	12	0.20	364.00	4568.00	3840	20230817	-50.65	1677	20231024	13.00	2850	-33.51	20240215	1800	5.28	20240201	3840	-50.65	20230817	1677	13.00	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
141	20240404	130356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	10	2	0.52	131462298	68744	35.62	1905	1944	1905	2475	1334	1905	1912.35	4.05	5934	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	840	5.26	0.42	12	0.16	364.00	4568.00	3840	20230817	-50.13	1677	20231024	14.19	2850	-32.81	20240215	1800	6.39	20240201	3840	-50.13	20230817	1677	14.19	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
142	20240404	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	12	2	0.63	103384314	54022	27.99	1905	1944	1905	2475	1334	1905	1913.74	4.05	13947	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	841	5.27	0.42	12	0.12	364.00	4568.00	3840	20230817	-50.08	1677	20231024	14.31	2850	-32.74	20240215	1800	6.50	20240201	3840	-50.08	20230817	1677	14.31	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
143	20240404	110357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	3	2	0.16	72261663	37761	19.57	1905	1944	1905	2475	1334	1905	1913.66	4.05	6029	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	837	5.24	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.31	1677	20231024	13.77	2850	-33.05	20240215	1800	6.00	20240201	3840	-50.31	20230817	1677	13.77	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
144	20240404	100357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	15	2	0.79	48699759	25424	13.17	1905	1944	1905	2475	1334	1905	1915.50	4.05	5508	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	843	5.27	0.42	12	0.06	364.00	4568.00	3840	20230817	-50.00	1677	20231024	14.49	2850	-32.63	20240215	1800	6.67	20240201	3840	-50.00	20230817	1677	14.49	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
145	20240404	090357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	10	2	0.52	2538319	1332	0.69	1905	1915	1905	2475	1334	1905	1905.64	4.05	-26	1968	1936	1913	1881	1858	1925	1870	219	570	500	1140	1	1	43885224	840	5.26	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.13	1677	20231024	14.19	2850	-32.81	20240215	1800	6.39	20240201	3840	-50.13	20230817	1677	14.19	20231024	2.96	N	037330	500	219 억	1775544	N	N	N	N
146	20240403	160358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	-40	5	-2.06	366099980	192275	94.18	1944	1945	1890	2525	1362	1945	1904.03	3.99	23302	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	836	5.23	0.42	12	0.44	364.00	4568.00	3840	20230817	-50.39	1677	20231024	13.60	2850	-33.16	20240215	1800	5.83	20240201	3840	-50.39	20230817	1677	13.60	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
147	20240403	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	-37	5	-1.90	340909308	179039	87.69	1944	1945	1890	2525	1362	1945	1904.10	3.99	22369	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	837	5.24	0.42	12	0.41	364.00	4568.00	3840	20230817	-50.31	1677	20231024	13.77	2850	-33.05	20240215	1800	6.00	20240201	3840	-50.31	20230817	1677	13.77	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
148	20240403	140354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	-42	5	-2.16	211393989	110950	54.34	1944	1945	1890	2525	1362	1945	1905.30	3.99	-25118	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	835	5.23	0.42	12	0.25	364.00	4568.00	3840	20230817	-50.44	1677	20231024	13.48	2850	-33.23	20240215	1800	5.72	20240201	3840	-50.44	20230817	1677	13.48	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
149	20240403	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	-40	5	-2.06	180101186	94454	46.26	1944	1945	1890	2525	1362	1945	1906.75	3.99	-26567	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	836	5.23	0.42	12	0.22	364.00	4568.00	3840	20230817	-50.39	1677	20231024	13.60	2850	-33.16	20240215	1800	5.83	20240201	3840	-50.39	20230817	1677	13.60	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
150	20240403	120356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	-41	5	-2.11	163588795	85770	42.01	1944	1945	1890	2525	1362	1945	1907.28	3.99	-23955	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	836	5.23	0.42	12	0.20	364.00	4568.00	3840	20230817	-50.42	1677	20231024	13.54	2850	-33.19	20240215	1800	5.78	20240201	3840	-50.42	20230817	1677	13.54	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
151	20240403	110355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	-50	5	-2.57	135971950	71239	34.89	1944	1945	1890	2525	1362	1945	1908.66	3.99	-11470	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	832	5.21	0.41	12	0.16	364.00	4568.00	3840	20230817	-50.65	1677	20231024	13.00	2850	-33.51	20240215	1800	5.28	20240201	3840	-50.65	20230817	1677	13.00	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
152	20240403	100356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	-29	5	-1.49	65672049	34296	16.80	1944	1945	1909	2525	1362	1945	1914.83	3.99	-11620	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	841	5.26	0.42	12	0.08	364.00	4568.00	3840	20230817	-50.10	1677	20231024	14.25	2850	-32.77	20240215	1800	6.44	20240201	3840	-50.10	20230817	1677	14.25	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
153	20240403	090356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	-28	5	-1.44	7062063	3661	1.79	1944	1945	1916	2525	1362	1945	1928.87	3.99	-2243	2005	1974	1957	1926	1909	1966	1918	219	580	500	1160	1	1	43885224	841	5.27	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.08	1677	20231024	14.31	2850	-32.74	20240215	1800	6.50	20240201	3840	-50.08	20230817	1677	14.31	20231024	2.99	N	037330	500	219 억	1752215	N	N	N	N
154	20240402	160347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-34	5	-1.72	397518844	204162	143.10	1980	1988	1940	2570	1386	1979	1947.08	4.10	-46213	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	854	5.34	0.43	12	0.47	364.00	4568.00	3840	20230817	-49.35	1677	20231024	15.98	2850	-31.75	20240215	1800	8.06	20240201	3840	-49.35	20230817	1677	15.98	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
155	20240402	150354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	-36	5	-1.82	380619853	195465	137.01	1980	1988	1940	2570	1386	1979	1947.25	4.10	-46694	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	853	5.34	0.43	12	0.45	364.00	4568.00	3840	20230817	-49.40	1677	20231024	15.86	2850	-31.82	20240215	1800	7.94	20240201	3840	-49.40	20230817	1677	15.86	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
156	20240402	140355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	-36	5	-1.82	276615724	141892	99.46	1980	1988	1940	2570	1386	1979	1949.48	4.10	-32866	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	853	5.34	0.43	12	0.32	364.00	4568.00	3840	20230817	-49.40	1677	20231024	15.86	2850	-31.82	20240215	1800	7.94	20240201	3840	-49.40	20230817	1677	15.86	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
157	20240402	130350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1951	-28	5	-1.41	229466470	117659	82.47	1980	1988	1940	2570	1386	1979	1950.27	4.10	-24312	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	856	5.36	0.43	12	0.27	364.00	4568.00	3840	20230817	-49.19	1677	20231024	16.34	2850	-31.54	20240215	1800	8.39	20240201	3840	-49.19	20230817	1677	16.34	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
158	20240402	120349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-25	5	-1.26	184921523	94737	66.40	1980	1988	1940	2570	1386	1979	1951.95	4.10	-16865	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	858	5.37	0.43	12	0.22	364.00	4568.00	3840	20230817	-49.11	1677	20231024	16.52	2850	-31.44	20240215	1800	8.56	20240201	3840	-49.11	20230817	1677	16.52	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
159	20240402	110351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	-30	5	-1.52	144366712	73944	51.83	1980	1988	1940	2570	1386	1979	1952.38	4.10	-17914	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	855	5.35	0.43	12	0.17	364.00	4568.00	3840	20230817	-49.24	1677	20231024	16.22	2850	-31.61	20240215	1800	8.28	20240201	3840	-49.24	20230817	1677	16.22	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
160	20240402	100351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-25	5	-1.26	88629666	45304	31.76	1980	1988	1940	2570	1386	1979	1956.33	4.10	-12854	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	858	5.37	0.43	12	0.10	364.00	4568.00	3840	20230817	-49.11	1677	20231024	16.52	2850	-31.44	20240215	1800	8.56	20240201	3840	-49.11	20230817	1677	16.52	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
161	20240402	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	-20	5	-1.01	19398887	9839	6.90	1980	1988	1954	2570	1386	1979	1971.63	4.10	3949	2056	2017	1971	1932	1886	2037	1952	219	591	500	1180	1	1	43885224	860	5.38	0.43	12	0.02	364.00	4568.00	3840	20230817	-48.98	1677	20231024	16.82	2850	-31.26	20240215	1800	8.83	20240201	3840	-48.98	20230817	1677	16.82	20231024	2.97	N	037330	500	219 억	1798430	N	N	N	N
162	20240401	160348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	26	2	1.33	282472473	142611	51.85	1960	2010	1925	2535	1368	1953	1981.40	4.01	40525	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	868	22.49	0.46	12	0.32	88.00	4261.00	3840	20230817	-48.46	1677	20231024	18.01	2850	-30.56	20240215	1800	9.94	20240201	3840	-48.46	20230817	1677	18.01	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N
163	20240401	150349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	29	2	1.48	267541449	135070	49.11	1960	2010	1925	2535	1368	1953	1981.48	4.01	41113	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	870	22.52	0.47	12	0.31	88.00	4261.00	3840	20230817	-48.39	1677	20231024	18.19	2850	-30.46	20240215	1800	10.11	20240201	3840	-48.39	20230817	1677	18.19	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N
164	20240401	140348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	30	2	1.54	248241145	125323	45.56	1960	2010	1925	2535	1368	1953	1981.58	4.01	42535	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	870	22.53	0.47	12	0.29	88.00	4261.00	3840	20230817	-48.36	1677	20231024	18.25	2850	-30.42	20240215	1800	10.17	20240201	3840	-48.36	20230817	1677	18.25	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N
165	20240401	130348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	27	2	1.38	235522292	118900	43.23	1960	2010	1925	2535	1368	1953	1981.66	4.01	40592	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	869	22.50	0.46	12	0.27	88.00	4261.00	3840	20230817	-48.44	1677	20231024	18.07	2850	-30.53	20240215	1800	10.00	20240201	3840	-48.44	20230817	1677	18.07	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N
166	20240401	120351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	35	2	1.79	216585861	109348	39.76	1960	2010	1925	2535	1368	1953	1981.59	4.01	42027	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	872	22.59	0.47	12	0.25	88.00	4261.00	3840	20230817	-48.23	1677	20231024	18.55	2850	-30.25	20240215	1800	10.44	20240201	3840	-48.23	20230817	1677	18.55	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N
167	20240401	110349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	43	2	2.20	199368825	100657	36.60	1960	2010	1925	2535	1368	1953	1981.64	4.01	46029	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	876	22.68	0.47	12	0.23	88.00	4261.00	3840	20230817	-48.02	1677	20231024	19.02	2850	-29.96	20240215	1800	10.89	20240201	3840	-48.02	20230817	1677	19.02	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N
168	20240401	100347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	43	2	2.20	140933974	71365	25.95	1960	2010	1925	2535	1368	1953	1975.92	4.01	45516	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	876	22.68	0.47	12	0.16	88.00	4261.00	3840	20230817	-48.02	1677	20231024	19.02	2850	-29.96	20240215	1800	10.89	20240201	3840	-48.02	20230817	1677	19.02	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N
169	20240401	090347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	2	2	0.10	16441771	8426	3.06	1960	1960	1925	2535	1368	1953	1950.18	4.01	332	2019	1986	1944	1911	1869	1965	1890	219	582	500	1170	1	1	43885224	858	22.22	0.46	12	0.02	88.00	4261.00	3840	20230817	-49.09	1677	20231024	16.58	2850	-31.40	20240215	1800	8.61	20240201	3840	-49.09	20230817	1677	16.58	20231024	2.82	N	037330	500	219 억	1757876	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History