KissMeData/073110/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	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	20	2	0.32	128905870	20766	98.53	6200	6260	6170	8030	4330	6180	6207.55	1.06	465	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	552	-4.22	0.50	12	0.23	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
3	20240430	150655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	20	2	0.32	101907750	16412	77.87	6200	6260	6170	8030	4330	6180	6209.34	1.06	701	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	552	-4.22	0.50	12	0.18	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
4	20240430	140655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	10	2	0.16	97924860	15769	74.82	6200	6260	6170	8030	4330	6180	6209.96	1.06	701	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	551	-4.22	0.50	12	0.18	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5600	10.54	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
5	20240430	130654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	20	2	0.32	84511790	13610	64.58	6200	6260	6170	8030	4330	6180	6209.54	1.06	582	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	552	-4.22	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
6	20240430	120654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	50	2	0.81	73713350	11873	56.33	6200	6260	6170	8030	4330	6180	6208.49	1.06	285	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	554	-4.24	0.50	12	0.13	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
7	20240430	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	30	2	0.49	54623640	8804	41.77	6200	6260	6170	8030	4330	6180	6204.41	1.06	822	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	552	-4.23	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
8	20240430	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	30	2	0.49	49571180	7987	37.90	6200	6260	6170	8030	4330	6180	6206.48	1.06	758	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	552	-4.23	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
9	20240430	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	50	2	0.81	16456030	2644	12.55	6200	6260	6190	8030	4330	6180	6223.91	1.06	-286	6253	6216	6143	6106	6033	6235	6125	45	1850	500	3830	10	1	8895755	554	-4.24	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	1.71	N	073110	500	45 억	94375	N	N	N	N
10	20240429	160642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	70	2	1.15	128906140	21069	106.35	6110	6180	6070	7940	4280	6110	6118.20	1.03	2765	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	550	-4.21	0.50	12	0.24	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
11	20240429	150653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	40	2	0.65	119910430	19610	98.99	6110	6150	6070	7940	4280	6110	6114.76	1.03	3043	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	547	-4.19	0.49	12	0.22	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5600	9.82	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
12	20240429	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	10	2	0.16	94657470	15497	78.22	6110	6140	6070	7940	4280	6110	6108.12	1.03	2953	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	544	-4.17	0.49	12	0.17	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5600	9.29	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
13	20240429	130653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	20	2	0.33	81289410	13315	67.21	6110	6130	6070	7940	4280	6110	6105.10	1.03	2793	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	545	-4.18	0.49	12	0.15	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5600	9.46	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
14	20240429	120652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	0	3	0.00	80151730	13129	66.27	6110	6130	6070	7940	4280	6110	6104.94	1.03	2771	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	544	-4.16	0.49	12	0.15	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
15	20240429	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	0	3	0.00	30098210	4938	24.93	6110	6130	6070	7940	4280	6110	6095.22	1.03	255	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	544	-4.16	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
16	20240429	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	0	3	0.00	19343060	3172	16.01	6110	6130	6070	7940	4280	6110	6098.06	1.03	276	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	544	-4.16	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
17	20240429	090652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	0	3	0.00	11999680	1969	9.94	6110	6120	6070	7940	4280	6110	6094.30	1.03	-135	6203	6156	6073	6026	5943	6180	6050	45	1830	500	3780	10	1	8895755	544	-4.16	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.75	N	073110	500	45 억	91540	N	N	N	N
18	20240426	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	70	2	1.16	113450710	18730	61.20	6040	6120	5990	7850	4230	6040	6056.14	1.06	-3607	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	544	-4.16	0.49	12	0.21	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
19	20240426	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	50	2	0.83	99911310	16508	53.94	6040	6120	5990	7850	4230	6040	6052.30	1.06	-3559	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	542	-4.15	0.49	12	0.19	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
20	20240426	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	10	2	0.17	73736690	12212	39.90	6040	6080	5990	7850	4230	6040	6038.05	1.06	-3239	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	538	-4.12	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5600	8.04	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
21	20240426	130648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	0	3	0.00	55989490	9273	30.30	6040	6080	5990	7850	4230	6040	6037.90	1.06	-3421	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	537	-4.11	0.48	12	0.10	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
22	20240426	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-10	5	-0.17	51778920	8575	28.02	6040	6080	5990	7850	4230	6040	6038.36	1.06	-3422	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	536	-4.11	0.48	12	0.10	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5670	6.35	20240412	10620	-43.22	20231219	5600	7.68	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
23	20240426	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-20	5	-0.33	48672760	8060	26.33	6040	6080	5990	7850	4230	6040	6038.80	1.06	-3356	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	536	-4.10	0.48	12	0.09	-1468.00	12466.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5670	6.17	20240412	10620	-43.31	20231219	5600	7.50	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
24	20240426	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	10	2	0.17	18325640	3035	9.92	6040	6080	5990	7850	4230	6040	6038.10	1.06	431	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	538	-4.12	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5600	8.04	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
25	20240426	090651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	10	2	0.17	5541560	916	2.99	6040	6080	6040	7850	4230	6040	6049.74	1.06	190	6193	6116	6033	5956	5873	6155	5995	45	1810	500	3740	10	1	8895755	538	-4.12	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5600	8.04	20231101	1.72	N	073110	500	45 억	94474	N	N	N	N
26	20240425	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	40	2	0.67	183579960	30296	115.40	6000	6110	5950	7800	4200	6000	6059.59	1.13	-3398	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	537	-4.11	0.48	12	0.34	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
27	20240425	150648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	50	2	0.83	164442260	27150	103.42	6000	6110	5950	7800	4200	6000	6056.81	1.13	-3012	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	538	-4.12	0.49	12	0.31	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5600	8.04	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
28	20240425	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	40	2	0.67	91937390	15250	58.09	6000	6090	5950	7800	4200	6000	6028.68	1.13	2239	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	537	-4.11	0.48	12	0.17	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
29	20240425	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	60	2	1.00	70286130	11675	44.47	6000	6090	5950	7800	4200	6000	6020.23	1.13	3204	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	539	-4.13	0.49	12	0.13	-1468.00	12466.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5600	8.21	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
30	20240425	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	70	2	1.17	63838060	10611	40.42	6000	6090	5950	7800	4200	6000	6016.22	1.13	3372	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	540	-4.13	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
31	20240425	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	10	2	0.17	31999410	5352	20.39	6000	6010	5950	7800	4200	6000	5978.96	1.13	1069	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	535	-4.09	0.48	12	0.06	-1468.00	12466.00	10620	20231219	-43.41	5600	20231101	7.32	9200	-34.67	20240129	5670	6.00	20240412	10620	-43.41	20231219	5600	7.32	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
32	20240425	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-10	5	-0.17	16350010	2737	10.43	6000	6010	5960	7800	4200	6000	5973.70	1.13	26	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	533	-4.08	0.48	12	0.03	-1468.00	12466.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5670	5.64	20240412	10620	-43.60	20231219	5600	6.96	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
33	20240425	090648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-20	5	-0.33	1744590	291	1.11	6000	6000	5980	7800	4200	6000	5995.15	1.13	-168	6100	6050	5970	5920	5840	6075	5945	45	1800	500	3720	10	1	8895755	532	-4.07	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5670	5.47	20240412	10620	-43.69	20231219	5600	6.79	20231101	1.73	N	073110	500	45 억	100784	N	N	N	N
34	20240424	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	90	2	1.52	154916010	25897	173.51	5890	6020	5890	7680	4140	5910	5981.99	1.07	5903	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	534	-4.09	0.48	12	0.29	-1468.00	12466.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5670	5.82	20240412	10620	-43.50	20231219	5600	7.14	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
35	20240424	150642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	80	2	1.35	136586140	22838	153.02	5890	6020	5890	7680	4140	5910	5980.65	1.07	6128	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	533	-4.08	0.48	12	0.26	-1468.00	12466.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5670	5.64	20240412	10620	-43.60	20231219	5600	6.96	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
36	20240424	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	70	2	1.18	93684490	15651	104.86	5890	6020	5890	7680	4140	5910	5985.85	1.07	5331	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	532	-4.07	0.48	12	0.18	-1468.00	12466.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5670	5.47	20240412	10620	-43.69	20231219	5600	6.79	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
37	20240424	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	90	2	1.52	79793620	13332	89.33	5890	6020	5890	7680	4140	5910	5985.12	1.07	5330	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	534	-4.09	0.48	12	0.15	-1468.00	12466.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5670	5.82	20240412	10620	-43.50	20231219	5600	7.14	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
38	20240424	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	80	2	1.35	77261820	12910	86.50	5890	6020	5890	7680	4140	5910	5984.65	1.07	5310	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	533	-4.08	0.48	12	0.15	-1468.00	12466.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5670	5.64	20240412	10620	-43.60	20231219	5600	6.96	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
39	20240424	110642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	90	2	1.52	72636060	12139	81.33	5890	6020	5890	7680	4140	5910	5983.69	1.07	5036	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	534	-4.09	0.48	12	0.14	-1468.00	12466.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5670	5.82	20240412	10620	-43.50	20231219	5600	7.14	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
40	20240424	100641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	80	2	1.35	62220150	10402	69.70	5890	6020	5890	7680	4140	5910	5981.56	1.07	4533	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	533	-4.08	0.48	12	0.12	-1468.00	12466.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5670	5.64	20240412	10620	-43.60	20231219	5600	6.96	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
41	20240424	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	50	2	0.85	5013400	846	5.67	5890	5970	5890	7680	4140	5910	5926.00	1.07	228	5976	5942	5896	5862	5816	5960	5880	45	1770	500	3660	10	1	8895755	530	-4.06	0.48	12	0.01	-1468.00	12466.00	10620	20231219	-43.88	5600	20231101	6.43	9200	-35.22	20240129	5670	5.11	20240412	10620	-43.88	20231219	5600	6.43	20231101	1.75	N	073110	500	45 억	94946	N	N	N	N
42	20240423	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5910	60	2	1.03	87261910	14812	195.74	5860	5930	5850	7600	4100	5850	5891.30	1.08	-978	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	526	-4.03	0.47	12	0.17	-1468.00	12466.00	10620	20231219	-44.35	5600	20231101	5.54	9200	-35.76	20240129	5670	4.23	20240412	10620	-44.35	20231219	5600	5.54	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
43	20240423	150640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	50	2	0.85	69244910	11763	155.45	5860	5920	5850	7600	4100	5850	5886.67	1.08	-1248	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	525	-4.02	0.47	12	0.13	-1468.00	12466.00	10620	20231219	-44.44	5600	20231101	5.36	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5600	5.36	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
44	20240423	140640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	50	2	0.85	56378110	9586	126.68	5860	5910	5850	7600	4100	5850	5881.30	1.08	-1853	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	525	-4.02	0.47	12	0.11	-1468.00	12466.00	10620	20231219	-44.44	5600	20231101	5.36	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5600	5.36	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
45	20240423	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	10	2	0.17	39330750	6693	88.45	5860	5910	5850	7600	4100	5850	5876.40	1.08	-396	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	521	-3.99	0.47	12	0.08	-1468.00	12466.00	10620	20231219	-44.82	5600	20231101	4.64	9200	-36.30	20240129	5670	3.35	20240412	10620	-44.82	20231219	5600	4.64	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
46	20240423	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	10	2	0.17	35497000	6039	79.81	5860	5910	5850	7600	4100	5850	5877.96	1.08	-399	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	521	-3.99	0.47	12	0.07	-1468.00	12466.00	10620	20231219	-44.82	5600	20231101	4.64	9200	-36.30	20240129	5670	3.35	20240412	10620	-44.82	20231219	5600	4.64	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
47	20240423	110640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	30	2	0.51	30168400	5131	67.81	5860	5910	5850	7600	4100	5850	5879.63	1.08	-397	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	523	-4.01	0.47	12	0.06	-1468.00	12466.00	10620	20231219	-44.63	5600	20231101	5.00	9200	-36.09	20240129	5670	3.70	20240412	10620	-44.63	20231219	5600	5.00	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
48	20240423	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	30	2	0.51	15951780	2711	35.83	5860	5910	5850	7600	4100	5850	5884.09	1.08	817	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	523	-4.01	0.47	12	0.03	-1468.00	12466.00	10620	20231219	-44.63	5600	20231101	5.00	9200	-36.09	20240129	5670	3.70	20240412	10620	-44.63	20231219	5600	5.00	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
49	20240423	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	10	2	0.17	603250	103	1.36	5860	5860	5850	7600	4100	5850	5856.80	1.08	78	5883	5866	5833	5816	5783	5875	5825	45	1750	500	3620	10	1	8895755	521	-3.99	0.47	12	0.00	-1468.00	12466.00	10620	20231219	-44.82	5600	20231101	4.64	9200	-36.30	20240129	5670	3.35	20240412	10620	-44.82	20231219	5600	4.64	20231101	1.68	N	073110	500	45 억	95902	N	N	N	N
50	20240422	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	30	2	0.52	43445950	7458	32.99	5840	5850	5800	7560	4080	5820	5825.30	1.07	560	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	520	-3.99	0.47	12	0.08	-1468.00	12466.00	10620	20231219	-44.92	5600	20231101	4.46	9200	-36.41	20240129	5670	3.17	20240412	10620	-44.92	20231219	5600	4.46	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
51	20240422	150636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	10	2	0.17	43059850	7392	32.69	5840	5850	5800	7560	4080	5820	5825.20	1.07	570	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	519	-3.97	0.47	12	0.08	-1468.00	12466.00	10620	20231219	-45.10	5600	20231101	4.11	9200	-36.63	20240129	5670	2.82	20240412	10620	-45.10	20231219	5600	4.11	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
52	20240422	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-10	5	-0.17	36125380	6203	27.43	5840	5840	5800	7560	4080	5820	5823.86	1.07	426	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	517	-3.96	0.47	12	0.07	-1468.00	12466.00	10620	20231219	-45.29	5600	20231101	3.75	9200	-36.85	20240129	5670	2.47	20240412	10620	-45.29	20231219	5600	3.75	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
53	20240422	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	0	3	0.00	29542830	5071	22.43	5840	5840	5800	7560	4080	5820	5825.84	1.07	360	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	518	-3.96	0.47	12	0.06	-1468.00	12466.00	10620	20231219	-45.20	5600	20231101	3.93	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5600	3.93	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
54	20240422	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	10	2	0.17	23763950	4079	18.04	5840	5840	5800	7560	4080	5820	5825.93	1.07	119	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	519	-3.97	0.47	12	0.05	-1468.00	12466.00	10620	20231219	-45.10	5600	20231101	4.11	9200	-36.63	20240129	5670	2.82	20240412	10620	-45.10	20231219	5600	4.11	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
55	20240422	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	20	2	0.34	17037970	2927	12.95	5840	5840	5800	7560	4080	5820	5820.97	1.07	119	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	520	-3.98	0.47	12	0.03	-1468.00	12466.00	10620	20231219	-45.01	5600	20231101	4.29	9200	-36.52	20240129	5670	3.00	20240412	10620	-45.01	20231219	5600	4.29	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
56	20240422	100636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	0	3	0.00	11185470	1923	8.51	5840	5840	5800	7560	4080	5820	5816.67	1.07	38	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	518	-3.96	0.47	12	0.02	-1468.00	12466.00	10620	20231219	-45.20	5600	20231101	3.93	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5600	3.93	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
57	20240422	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	0	3	0.00	1144520	196	0.87	5840	5840	5820	7560	4080	5820	5839.69	1.07	-26	6006	5912	5836	5742	5666	5875	5705	45	1740	500	3600	10	1	8895755	518	-3.96	0.47	12	0.00	-1468.00	12466.00	10620	20231219	-45.20	5600	20231101	3.93	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5600	3.93	20231101	1.65	N	073110	500	45 억	95344	N	N	N	N
58	20240419	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-90	5	-1.52	130170680	22373	86.09	5920	5930	5760	7680	4140	5910	5818.20	1.12	-4442	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	518	-3.96	0.47	12	0.25	-1468.00	12466.00	10620	20231219	-45.20	5600	20231101	3.93	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5600	3.93	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
59	20240419	150613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-90	5	-1.52	114911600	19746	75.98	5920	5930	5760	7680	4140	5910	5819.49	1.12	-2436	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	518	-3.96	0.47	12	0.22	-1468.00	12466.00	10620	20231219	-45.20	5600	20231101	3.93	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5600	3.93	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
60	20240419	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-90	5	-1.52	102114600	17542	67.50	5920	5930	5760	7680	4140	5910	5821.15	1.12	-2435	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	518	-3.96	0.47	12	0.20	-1468.00	12466.00	10620	20231219	-45.20	5600	20231101	3.93	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5600	3.93	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
61	20240419	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	-130	5	-2.20	92063250	15807	60.82	5920	5930	5760	7680	4140	5910	5824.21	1.12	-2501	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	514	-3.94	0.46	12	0.18	-1468.00	12466.00	10620	20231219	-45.57	5600	20231101	3.21	9200	-37.17	20240129	5670	1.94	20240412	10620	-45.57	20231219	5600	3.21	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
62	20240419	120605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5760	-150	5	-2.54	85005990	14590	56.14	5920	5930	5760	7680	4140	5910	5826.32	1.12	-2971	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	512	-3.92	0.46	12	0.16	-1468.00	12466.00	10620	20231219	-45.76	5600	20231101	2.86	9200	-37.39	20240129	5670	1.59	20240412	10620	-45.76	20231219	5600	2.86	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
63	20240419	110611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-100	5	-1.69	44534150	7600	29.24	5920	5930	5810	7680	4140	5910	5859.76	1.12	-2412	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	517	-3.96	0.47	12	0.09	-1468.00	12466.00	10620	20231219	-45.29	5600	20231101	3.75	9200	-36.85	20240129	5670	2.47	20240412	10620	-45.29	20231219	5600	3.75	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
64	20240419	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	-30	5	-0.51	14840430	2525	9.72	5920	5930	5850	7680	4140	5910	5877.40	1.12	-272	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	523	-4.01	0.47	12	0.03	-1468.00	12466.00	10620	20231219	-44.63	5600	20231101	5.00	9200	-36.09	20240129	5670	3.70	20240412	10620	-44.63	20231219	5600	5.00	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
65	20240419	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	10	2	0.17	1195840	202	0.78	5920	5920	5920	7680	4140	5910	5920.00	1.12	0	6050	5980	5940	5870	5830	5960	5850	45	1770	500	3660	10	1	8895755	527	-4.03	0.47	12	0.00	-1468.00	12466.00	10620	20231219	-44.26	5600	20231101	5.71	9200	-35.65	20240129	5670	4.41	20240412	10620	-44.26	20231219	5600	5.71	20231101	1.68	N	073110	500	45 억	99830	N	N	N	N
66	20240418	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5910	-20	5	-0.34	148851890	25047	100.76	5940	6010	5900	7700	4160	5930	5943.58	1.06	5238	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	526	-4.03	0.47	12	0.28	-1468.00	12466.00	10620	20231219	-44.35	5600	20231101	5.54	9200	-35.76	20240129	5670	4.23	20240412	10620	-44.35	20231219	5600	5.54	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
67	20240418	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	0	3	0.00	114332920	19201	77.25	5940	6010	5920	7700	4160	5930	5954.53	1.06	1538	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	528	-4.04	0.48	12	0.22	-1468.00	12466.00	10620	20231219	-44.16	5600	20231101	5.89	9200	-35.54	20240129	5670	4.59	20240412	10620	-44.16	20231219	5600	5.89	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
68	20240418	140609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	20	2	0.34	104525230	17547	70.59	5940	6010	5920	7700	4160	5930	5956.87	1.06	1538	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	529	-4.05	0.48	12	0.20	-1468.00	12466.00	10620	20231219	-43.97	5600	20231101	6.25	9200	-35.33	20240129	5670	4.94	20240412	10620	-43.97	20231219	5600	6.25	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
69	20240418	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	20	2	0.34	92461320	15521	62.44	5940	6010	5920	7700	4160	5930	5957.18	1.06	1740	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	529	-4.05	0.48	12	0.17	-1468.00	12466.00	10620	20231219	-43.97	5600	20231101	6.25	9200	-35.33	20240129	5670	4.94	20240412	10620	-43.97	20231219	5600	6.25	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
70	20240418	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	40	2	0.67	86256970	14480	58.25	5940	6010	5920	7700	4160	5930	5956.97	1.06	1774	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	531	-4.07	0.48	12	0.16	-1468.00	12466.00	10620	20231219	-43.79	5600	20231101	6.61	9200	-35.11	20240129	5670	5.29	20240412	10620	-43.79	20231219	5600	6.61	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
71	20240418	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	20	2	0.34	77913520	13080	52.62	5940	6010	5920	7700	4160	5930	5956.69	1.06	1832	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	529	-4.05	0.48	12	0.15	-1468.00	12466.00	10620	20231219	-43.97	5600	20231101	6.25	9200	-35.33	20240129	5670	4.94	20240412	10620	-43.97	20231219	5600	6.25	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
72	20240418	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	40	2	0.67	58656910	9841	39.59	5940	6010	5930	7700	4160	5930	5960.46	1.06	1924	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	531	-4.07	0.48	12	0.11	-1468.00	12466.00	10620	20231219	-43.79	5600	20231101	6.61	9200	-35.11	20240129	5670	5.29	20240412	10620	-43.79	20231219	5600	6.61	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
73	20240418	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	0	3	0.00	7973930	1344	5.41	5940	5950	5930	7700	4160	5930	5932.98	1.06	961	6043	5986	5893	5836	5743	6015	5865	45	1770	500	3670	10	1	8895755	528	-4.04	0.48	12	0.02	-1468.00	12466.00	10620	20231219	-44.16	5600	20231101	5.89	9200	-35.54	20240129	5670	4.59	20240412	10620	-44.16	20231219	5600	5.89	20231101	1.66	N	073110	500	45 억	94592	N	N	N	N
74	20240417	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	110	2	1.89	134508560	22778	63.92	5830	5950	5800	7560	4080	5820	5904.75	1.01	4941	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	528	-4.04	0.48	12	0.26	-1468.00	12466.00	10620	20231219	-44.16	5600	20231101	5.89	9200	-35.54	20240129	5670	4.59	20240412	10620	-44.16	20231219	5600	5.89	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
75	20240417	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	80	2	1.37	121882410	20641	57.92	5830	5950	5800	7560	4080	5820	5904.87	1.01	4453	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	525	-4.02	0.47	12	0.23	-1468.00	12466.00	10620	20231219	-44.44	5600	20231101	5.36	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5600	5.36	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
76	20240417	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	130	2	2.23	113804770	19272	54.08	5830	5950	5800	7560	4080	5820	5905.19	1.01	4472	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	529	-4.05	0.48	12	0.22	-1468.00	12466.00	10620	20231219	-43.97	5600	20231101	6.25	9200	-35.33	20240129	5670	4.94	20240412	10620	-43.97	20231219	5600	6.25	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
77	20240417	130607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	110	2	1.89	107220070	18164	50.97	5830	5950	5800	7560	4080	5820	5902.89	1.01	4544	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	528	-4.04	0.48	12	0.20	-1468.00	12466.00	10620	20231219	-44.16	5600	20231101	5.89	9200	-35.54	20240129	5670	4.59	20240412	10620	-44.16	20231219	5600	5.89	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
78	20240417	120608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	80	2	1.37	100346920	17006	47.72	5830	5950	5800	7560	4080	5820	5900.68	1.01	4563	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	525	-4.02	0.47	12	0.19	-1468.00	12466.00	10620	20231219	-44.44	5600	20231101	5.36	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5600	5.36	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
79	20240417	110608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	80	2	1.37	83979160	14248	39.98	5830	5950	5800	7560	4080	5820	5894.10	1.01	4547	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	525	-4.02	0.47	12	0.16	-1468.00	12466.00	10620	20231219	-44.44	5600	20231101	5.36	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5600	5.36	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
80	20240417	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	110	2	1.89	56209620	9534	26.75	5830	5950	5800	7560	4080	5820	5895.70	1.01	2390	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	528	-4.04	0.48	12	0.11	-1468.00	12466.00	10620	20231219	-44.16	5600	20231101	5.89	9200	-35.54	20240129	5670	4.59	20240412	10620	-44.16	20231219	5600	5.89	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
81	20240417	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	40	2	0.69	3242180	556	1.56	5830	5860	5800	7560	4080	5820	5831.26	1.01	355	5953	5886	5803	5736	5653	5845	5695	45	1740	500	3600	10	1	8895755	521	-3.99	0.47	12	0.01	-1468.00	12466.00	10620	20231219	-44.82	5600	20231101	4.64	9200	-36.30	20240129	5670	3.35	20240412	10620	-44.82	20231219	5600	4.64	20231101	1.64	N	073110	500	45 억	89649	N	N	N	N
82	20240416	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-50	5	-0.85	204357460	35352	111.59	5870	5870	5720	7630	4110	5870	5780.53	1.02	-1576	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	518	-3.96	0.47	12	0.40	-1468.00	12466.00	10620	20231219	-45.20	5600	20231101	3.93	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5600	3.93	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
83	20240416	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-60	5	-1.02	195653040	33856	106.87	5870	5870	5720	7630	4110	5870	5778.98	1.02	-1935	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	517	-3.96	0.47	12	0.38	-1468.00	12466.00	10620	20231219	-45.29	5600	20231101	3.75	9200	-36.85	20240129	5670	2.47	20240412	10620	-45.29	20231219	5600	3.75	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
84	20240416	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	-70	5	-1.19	187167190	32395	102.25	5870	5870	5720	7630	4110	5870	5777.66	1.02	-2267	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	516	-3.95	0.47	12	0.36	-1468.00	12466.00	10620	20231219	-45.39	5600	20231101	3.57	9200	-36.96	20240129	5670	2.29	20240412	10620	-45.39	20231219	5600	3.57	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
85	20240416	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-40	5	-0.68	178429030	30890	97.50	5870	5870	5720	7630	4110	5870	5776.27	1.02	-2807	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	519	-3.97	0.47	12	0.35	-1468.00	12466.00	10620	20231219	-45.10	5600	20231101	4.11	9200	-36.63	20240129	5670	2.82	20240412	10620	-45.10	20231219	5600	4.11	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
86	20240416	120607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5790	-80	5	-1.36	158275240	27431	86.59	5870	5870	5720	7630	4110	5870	5769.94	1.02	-3100	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	515	-3.94	0.46	12	0.31	-1468.00	12466.00	10620	20231219	-45.48	5600	20231101	3.39	9200	-37.07	20240129	5670	2.12	20240412	10620	-45.48	20231219	5600	3.39	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
87	20240416	110603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	-140	5	-2.39	145445520	25203	79.55	5870	5870	5720	7630	4110	5870	5770.96	1.02	-3202	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	510	-3.90	0.46	12	0.28	-1468.00	12466.00	10620	20231219	-46.05	5600	20231101	2.32	9200	-37.72	20240129	5670	1.06	20240412	10620	-46.05	20231219	5600	2.32	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
88	20240416	100556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	-90	5	-1.53	71440340	12331	38.92	5870	5870	5740	7630	4110	5870	5793.56	1.02	2758	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	514	-3.94	0.46	12	0.14	-1468.00	12466.00	10620	20231219	-45.57	5600	20231101	3.21	9200	-37.17	20240129	5670	1.94	20240412	10620	-45.57	20231219	5600	3.21	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
89	20240416	090557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-30	5	-0.51	6107970	1042	3.29	5870	5870	5840	7630	4110	5870	5861.78	1.02	-329	6010	5940	5820	5750	5630	5975	5785	45	1760	500	3630	10	1	8895755	520	-3.98	0.47	12	0.01	-1468.00	12466.00	10620	20231219	-45.01	5600	20231101	4.29	9200	-36.52	20240129	5670	3.00	20240412	10620	-45.01	20231219	5600	4.29	20231101	1.62	N	073110	500	45 억	90727	N	N	N	N
90	20240415	160555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	70	2	1.21	181270080	31298	43.21	5780	5890	5700	7540	4060	5800	5791.44	0.92	9245	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	522	-4.00	0.47	12	0.35	-1468.00	12466.00	10620	20231219	-44.73	5600	20231101	4.82	9200	-36.20	20240129	5670	3.53	20240412	10620	-44.73	20231219	5600	4.82	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
91	20240415	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	10	2	0.17	164167400	28377	39.17	5780	5890	5700	7540	4060	5800	5785.23	0.92	8567	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	517	-3.96	0.47	12	0.32	-1468.00	12466.00	10620	20231219	-45.29	5600	20231101	3.75	9200	-36.85	20240129	5670	2.47	20240412	10620	-45.29	20231219	5600	3.75	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
92	20240415	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	60	2	1.03	128451710	22246	30.71	5780	5890	5700	7540	4060	5800	5774.15	0.92	6691	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	521	-3.99	0.47	12	0.25	-1468.00	12466.00	10620	20231219	-44.82	5600	20231101	4.64	9200	-36.30	20240129	5670	3.35	20240412	10620	-44.82	20231219	5600	4.64	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
93	20240415	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	10	2	0.17	100448530	17466	24.11	5780	5820	5700	7540	4060	5800	5751.09	0.92	6401	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	517	-3.96	0.47	12	0.20	-1468.00	12466.00	10620	20231219	-45.29	5600	20231101	3.75	9200	-36.85	20240129	5670	2.47	20240412	10620	-45.29	20231219	5600	3.75	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
94	20240415	120557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5790	-10	5	-0.17	88195100	15351	21.19	5780	5800	5700	7540	4060	5800	5745.23	0.92	5117	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	515	-3.94	0.46	12	0.17	-1468.00	12466.00	10620	20231219	-45.48	5600	20231101	3.39	9200	-37.07	20240129	5670	2.12	20240412	10620	-45.48	20231219	5600	3.39	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
95	20240415	110557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5740	-60	5	-1.03	67014390	11674	16.12	5780	5800	5700	7540	4060	5800	5740.48	0.92	3624	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	511	-3.91	0.46	12	0.13	-1468.00	12466.00	10620	20231219	-45.95	5600	20231101	2.50	9200	-37.61	20240129	5670	1.23	20240412	10620	-45.95	20231219	5600	2.50	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
96	20240415	100554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	-70	5	-1.21	48099560	8377	11.56	5780	5800	5700	7540	4060	5800	5741.86	0.92	2592	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	510	-3.90	0.46	12	0.09	-1468.00	12466.00	10620	20231219	-46.05	5600	20231101	2.32	9200	-37.72	20240129	5670	1.06	20240412	10620	-46.05	20231219	5600	2.32	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
97	20240415	090559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5710	-90	5	-1.55	15863460	2763	3.81	5780	5800	5700	7540	4060	5800	5741.39	0.92	-245	6020	5910	5790	5680	5560	5850	5620	45	1740	500	3590	10	1	8895755	508	-3.89	0.46	12	0.03	-1468.00	12466.00	10620	20231219	-46.23	5600	20231101	1.96	9200	-37.93	20240129	5670	0.71	20240412	10620	-46.23	20231219	5600	1.96	20231101	1.28	N	073110	500	45 억	81462	N	N	N	N
98	20240412	160554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	-10	5	-0.17	417387530	72310	2.69	5810	5900	5670	7550	4070	5810	5772.17	0.84	7476	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	516	-3.95	0.47	12	0.81	-1468.00	12466.00	10620	20231219	-45.39	5600	20231101	3.57	9200	-36.96	20240129	5670	2.29	20240412	10620	-45.39	20231219	5600	3.57	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
99	20240412	150555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	0	3	0.00	407001020	70521	2.62	5810	5900	5670	7550	4070	5810	5771.34	0.84	7204	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	517	-3.96	0.47	12	0.79	-1468.00	12466.00	10620	20231219	-45.29	5600	20231101	3.75	9200	-36.85	20240129	5670	2.47	20240412	10620	-45.29	20231219	5600	3.75	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
100	20240412	140554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	30	2	0.52	388546980	67344	2.50	5810	5900	5670	7550	4070	5810	5769.58	0.84	6637	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	520	-3.98	0.47	12	0.76	-1468.00	12466.00	10620	20231219	-45.01	5600	20231101	4.29	9200	-36.52	20240129	5670	3.00	20240412	10620	-45.01	20231219	5600	4.29	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
101	20240412	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	-10	5	-0.17	369795290	64114	2.38	5810	5900	5670	7550	4070	5810	5767.77	0.84	5257	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	516	-3.95	0.47	12	0.72	-1468.00	12466.00	10620	20231219	-45.39	5600	20231101	3.57	9200	-36.96	20240129	5670	2.29	20240412	10620	-45.39	20231219	5600	3.57	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
102	20240412	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	30	2	0.52	333727260	57912	2.15	5810	5900	5670	7550	4070	5810	5762.65	0.84	7480	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	520	-3.98	0.47	12	0.65	-1468.00	12466.00	10620	20231219	-45.01	5600	20231101	4.29	9200	-36.52	20240129	5670	3.00	20240412	10620	-45.01	20231219	5600	4.29	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
103	20240412	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	40	2	0.69	318073600	55235	2.05	5810	5900	5670	7550	4070	5810	5758.54	0.84	7794	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	520	-3.99	0.47	12	0.62	-1468.00	12466.00	10620	20231219	-44.92	5600	20231101	4.46	9200	-36.41	20240129	5670	3.17	20240412	10620	-44.92	20231219	5600	4.46	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
104	20240412	100552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	40	2	0.69	288820260	50241	1.87	5810	5900	5670	7550	4070	5810	5748.68	0.84	5246	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	520	-3.99	0.47	12	0.56	-1468.00	12466.00	10620	20231219	-44.92	5600	20231101	4.46	9200	-36.41	20240129	5670	3.17	20240412	10620	-44.92	20231219	5600	4.46	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
105	20240412	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5760	-50	5	-0.86	59945850	10364	0.39	5810	5820	5760	7550	4070	5810	5784.02	0.84	19	8116	6962	6386	5232	4656	6675	4945	45	1740	500	3600	10	1	8895755	512	-3.92	0.46	12	0.12	-1468.00	12466.00	10620	20231219	-45.76	5600	20231101	2.86	9200	-37.39	20240129	5760	0.00	20240412	10620	-45.76	20231219	5600	2.86	20231101	1.30	N	073110	500	45 억	74429	N	N	N	N
106	20240411	160546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-280	5	-4.60	18294052360	2684525	21631.95	6080	7540	5810	7910	4270	6090	6815.61	0.94	-8785	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	517	-3.96	0.47	12	30.18	-1468.00	12466.00	10620	20231219	-45.29	5600	20231101	3.75	9200	-36.85	20240129	5810	0.00	20240411	10620	-45.29	20231219	5600	3.75	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
107	20240411	150554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	-150	5	-2.46	18079919340	2648051	21338.04	6080	7540	5910	7910	4270	6090	6827.63	0.94	-7512	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	528	-4.05	0.48	12	29.77	-1468.00	12466.00	10620	20231219	-44.07	5600	20231101	6.07	9200	-35.43	20240129	5910	0.51	20240411	10620	-44.07	20231219	5600	6.07	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
108	20240411	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	-140	5	-2.30	17914881730	2620332	21114.68	6080	7540	5950	7910	4270	6090	6836.87	0.94	-7621	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	529	-4.05	0.48	12	29.46	-1468.00	12466.00	10620	20231219	-43.97	5600	20231101	6.25	9200	-35.33	20240129	5940	0.17	20240307	10620	-43.97	20231219	5600	6.25	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
109	20240411	130544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-50	5	-0.82	17556212890	2560513	20632.66	6080	7540	6030	7910	4270	6090	6856.52	0.94	-9133	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	537	-4.11	0.48	12	28.78	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
110	20240411	120551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	-20	5	-0.33	17156517740	2494647	20101.91	6080	7540	6050	7910	4270	6090	6877.33	0.94	-7924	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	540	-4.13	0.49	12	28.04	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
111	20240411	110547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	140	2	2.30	15644966830	2248641	18119.59	6080	7540	6080	7910	4270	6090	6957.52	0.94	-7580	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	554	-4.24	0.50	12	25.28	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5940	4.88	20240307	10620	-41.34	20231219	5600	11.25	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
112	20240411	100552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	20	2	0.33	31120340	5100	41.10	6080	6130	6080	7910	4270	6090	6102.03	0.94	2674	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	544	-4.16	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
113	20240411	090549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	20	2	0.33	13291370	2176	17.53	6080	6120	6080	7910	4270	6090	6108.17	0.94	1776	6203	6146	6073	6016	5943	6175	6045	45	1820	500	3770	10	1	8895755	544	-4.16	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.30	N	073110	500	45 억	83201	N	N	N	N
114	20240409	160541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	20	2	0.33	75221000	12407	115.68	6000	6130	6000	7890	4250	6070	6062.79	0.91	1878	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	542	-4.15	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
115	20240409	150543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-30	5	-0.49	73558690	12134	113.14	6000	6130	6000	7890	4250	6070	6062.20	0.91	1893	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	537	-4.11	0.48	12	0.14	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
116	20240409	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	0	3	0.00	46823930	7725	72.03	6000	6130	6000	7890	4250	6070	6061.35	0.91	840	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
117	20240409	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-20	5	-0.33	46219570	7625	71.10	6000	6130	6000	7890	4250	6070	6061.58	0.91	846	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	538	-4.12	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5940	1.85	20240307	10620	-43.03	20231219	5600	8.04	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
118	20240409	120545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	0	3	0.00	34175450	5647	52.65	6000	6120	6000	7890	4250	6070	6051.97	0.91	1569	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
119	20240409	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-20	5	-0.33	31264920	5166	48.17	6000	6120	6000	7890	4250	6070	6052.06	0.91	1357	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	538	-4.12	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5940	1.85	20240307	10620	-43.03	20231219	5600	8.04	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
120	20240409	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	0	3	0.00	21113620	3489	32.53	6000	6110	6000	7890	4250	6070	6051.48	0.91	702	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
121	20240409	090549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-50	5	-0.82	1268150	211	1.97	6000	6030	6000	7890	4250	6070	6010.19	0.91	58	6196	6132	6066	6002	5936	6100	5970	45	1820	500	3760	10	1	8895755	536	-4.10	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5940	1.35	20240307	10620	-43.31	20231219	5600	7.50	20231101	1.42	N	073110	500	45 억	81062	N	N	N	N
122	20240408	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	-10	5	-0.16	62878950	10425	69.10	6090	6130	6000	7900	4260	6080	6031.55	0.94	-2571	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
123	20240408	150542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-30	5	-0.49	57589320	9551	63.31	6090	6130	6000	7900	4260	6080	6029.66	0.94	-2015	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	538	-4.12	0.49	12	0.11	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5940	1.85	20240307	10620	-43.03	20231219	5600	8.04	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
124	20240408	140544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-50	5	-0.82	49951850	8286	54.92	6090	6130	6000	7900	4260	6080	6028.46	0.94	-1823	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	536	-4.11	0.48	12	0.09	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5940	1.52	20240307	10620	-43.22	20231219	5600	7.68	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
125	20240408	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-30	5	-0.49	46562970	7724	51.20	6090	6130	6000	7900	4260	6080	6028.35	0.94	-1821	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	538	-4.12	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5940	1.85	20240307	10620	-43.03	20231219	5600	8.04	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
126	20240408	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-50	5	-0.82	40095860	6655	44.11	6090	6130	6000	7900	4260	6080	6024.92	0.94	-1821	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	536	-4.11	0.48	12	0.07	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5940	1.52	20240307	10620	-43.22	20231219	5600	7.68	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
127	20240408	110544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-50	5	-0.82	34617070	5746	38.09	6090	6130	6000	7900	4260	6080	6024.55	0.94	-1811	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	536	-4.11	0.48	12	0.06	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5940	1.52	20240307	10620	-43.22	20231219	5600	7.68	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
128	20240408	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-50	5	-0.82	25535420	4237	28.08	6090	6130	6000	7900	4260	6080	6026.77	0.94	-1643	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	536	-4.11	0.48	12	0.05	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5940	1.52	20240307	10620	-43.22	20231219	5600	7.68	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
129	20240408	090542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	50	2	0.82	1018930	167	1.11	6090	6130	6080	7900	4260	6080	6101.38	0.94	-162	6206	6142	6096	6032	5986	6120	6010	45	1820	500	3760	10	1	8895755	545	-4.18	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.44	N	073110	500	45 억	83633	N	N	N	N
130	20240405	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	-70	5	-1.14	91043130	14867	77.63	6120	6160	6050	7990	4310	6150	6123.90	1.03	-7654	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	541	-4.14	0.49	12	0.17	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5940	2.36	20240307	10620	-42.75	20231219	5600	8.57	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
131	20240405	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-50	5	-0.81	85960180	14030	73.26	6120	6160	6050	7990	4310	6150	6126.88	1.03	-7640	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	543	-4.16	0.49	12	0.16	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
132	20240405	140539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	-30	5	-0.49	81971930	13376	69.84	6120	6160	6050	7990	4310	6150	6128.28	1.03	-7578	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	544	-4.17	0.49	12	0.15	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
133	20240405	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-40	5	-0.65	76917340	12548	65.52	6120	6160	6050	7990	4310	6150	6129.85	1.03	-7487	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	544	-4.16	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
134	20240405	120539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	-30	5	-0.49	60820700	9908	51.74	6120	6160	6090	7990	4310	6150	6138.54	1.03	-6940	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	544	-4.17	0.49	12	0.11	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
135	20240405	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-40	5	-0.65	45736330	7450	38.90	6120	6160	6090	7990	4310	6150	6139.10	1.03	-5546	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	544	-4.16	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
136	20240405	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	0	3	0.00	8401860	1372	7.16	6120	6150	6100	7990	4310	6150	6123.80	1.03	-393	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	547	-4.19	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
137	20240405	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-50	5	-0.81	746580	122	0.64	6120	6120	6100	7990	4310	6150	6119.51	1.03	0	6256	6202	6156	6102	6056	6230	6130	45	1840	500	3810	10	1	8895755	543	-4.16	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.47	N	073110	500	45 억	91287	N	N	N	N
138	20240404	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-20	5	-0.32	117043620	19017	85.91	6110	6210	6110	8020	4320	6170	6154.68	0.94	7447	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	547	-4.19	0.49	12	0.21	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
139	20240404	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-10	5	-0.16	110337820	17927	80.99	6110	6210	6110	8020	4320	6170	6154.84	0.94	7305	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	548	-4.20	0.49	12	0.20	-1468.00	12466.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5940	3.70	20240307	10620	-42.00	20231219	5600	10.00	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
140	20240404	140532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	20	2	0.32	42043050	6815	30.79	6110	6210	6110	8020	4320	6170	6169.19	0.94	956	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	551	-4.22	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
141	20240404	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	20	2	0.32	37342920	6055	27.35	6110	6210	6110	8020	4320	6170	6167.29	0.94	956	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	551	-4.22	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
142	20240404	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	0	3	0.00	22023320	3582	16.18	6110	6180	6110	8020	4320	6170	6148.33	0.94	1217	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	549	-4.20	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
143	20240404	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-20	5	-0.32	21616430	3516	15.88	6110	6180	6110	8020	4320	6170	6148.02	0.94	1217	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	547	-4.19	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
144	20240404	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	0	3	0.00	14245990	2318	10.47	6110	6180	6110	8020	4320	6170	6145.81	0.94	1200	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	549	-4.20	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
145	20240404	090531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	10	2	0.16	4158860	676	3.05	6110	6180	6110	8020	4320	6170	6152.16	0.94	431	6323	6246	6143	6066	5963	6285	6105	45	1850	500	3820	10	1	8895755	550	-4.21	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5940	4.04	20240307	10620	-41.81	20231219	5600	10.36	20231101	1.46	N	073110	500	45 억	83840	N	N	N	N
146	20240403	160532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	20	2	0.33	135583980	22065	89.89	6050	6220	6040	7990	4310	6150	6144.75	1.03	-7790	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	549	-4.20	0.49	12	0.25	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
147	20240403	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	0	3	0.00	127151130	20694	84.31	6050	6220	6040	7990	4310	6150	6144.35	1.03	-7693	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	547	-4.19	0.49	12	0.23	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
148	20240403	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	-20	5	-0.33	55757940	9167	37.35	6050	6150	6040	7990	4310	6150	6082.46	1.03	11	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	545	-4.18	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
149	20240403	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-10	5	-0.16	53550660	8807	35.88	6050	6150	6040	7990	4310	6150	6080.47	1.03	160	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	546	-4.18	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5940	3.37	20240307	10620	-42.18	20231219	5600	9.64	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
150	20240403	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-50	5	-0.81	43201210	7113	28.98	6050	6120	6040	7990	4310	6150	6073.56	1.03	-490	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	543	-4.16	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
151	20240403	110526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-50	5	-0.81	37357840	6155	25.08	6050	6120	6040	7990	4310	6150	6069.51	1.03	-616	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	543	-4.16	0.49	12	0.07	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
152	20240403	100528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-50	5	-0.81	30118350	4969	20.24	6050	6120	6040	7990	4310	6150	6061.25	1.03	-739	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	543	-4.16	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
153	20240403	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-50	5	-0.81	18259590	3013	12.27	6050	6100	6040	7990	4310	6150	6060.27	1.03	-342	6363	6256	6153	6046	5943	6205	5995	45	1840	500	3810	10	1	8895755	543	-4.16	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.47	N	073110	500	45 억	91630	N	N	N	N
154	20240402	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-100	5	-1.60	147781960	24145	141.23	6250	6260	6050	8120	4380	6250	6120.42	1.09	-4973	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	547	-4.19	0.49	12	0.27	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
155	20240402	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-140	5	-2.24	144673600	23638	138.27	6250	6260	6050	8120	4380	6250	6120.38	1.09	-4863	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	544	-4.16	0.49	12	0.27	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
156	20240402	140527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-150	5	-2.40	101837500	16578	96.97	6250	6260	6080	8120	4380	6250	6142.93	1.09	-4359	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	543	-4.16	0.49	12	0.19	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
157	20240402	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-110	5	-1.76	67116410	10890	63.70	6250	6260	6100	8120	4380	6250	6163.12	1.09	-2712	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	546	-4.18	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5940	3.37	20240307	10620	-42.18	20231219	5600	9.64	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
158	20240402	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-110	5	-1.76	56725920	9191	53.76	6250	6260	6120	8120	4380	6250	6171.90	1.09	-2712	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	546	-4.18	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5940	3.37	20240307	10620	-42.18	20231219	5600	9.64	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
159	20240402	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	-120	5	-1.92	53470520	8660	50.66	6250	6260	6120	8120	4380	6250	6174.42	1.09	-2369	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	545	-4.18	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
160	20240402	100520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-80	5	-1.28	38089370	6153	35.99	6250	6260	6140	8120	4380	6250	6190.37	1.09	-906	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	549	-4.20	0.49	12	0.07	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
161	20240402	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-40	5	-0.64	7793830	1247	7.29	6250	6260	6210	8120	4380	6250	6250.06	1.09	-283	6363	6306	6193	6136	6023	6335	6165	45	1870	500	3870	10	1	8895755	552	-4.23	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.46	N	073110	500	45 억	96603	N	N	N	N
162	20240401	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	140	2	2.29	105498000	16985	100.46	6080	6250	6080	7940	4280	6110	6211.14	1.05	3528	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	556	-4.26	0.50	12	0.19	-1468.00	12466.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	5940	5.22	20240307	10620	-41.15	20231219	5600	11.61	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N
163	20240401	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	130	2	2.13	99711440	16058	94.97	6080	6250	6080	7940	4280	6110	6209.46	1.05	3441	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	555	-4.25	0.50	12	0.18	-1468.00	12466.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5940	5.05	20240307	10620	-41.24	20231219	5600	11.43	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N
164	20240401	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	110	2	1.80	66228820	10691	63.23	6080	6250	6080	7940	4280	6110	6194.82	1.05	3955	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	553	-4.24	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5940	4.71	20240307	10620	-41.43	20231219	5600	11.07	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N
165	20240401	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	80	2	1.31	65154740	10518	62.21	6080	6250	6080	7940	4280	6110	6194.59	1.05	3959	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	551	-4.22	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N
166	20240401	120520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	100	2	1.64	57754320	9320	55.12	6080	6250	6080	7940	4280	6110	6196.82	1.05	3368	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	552	-4.23	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N
167	20240401	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	90	2	1.47	53037590	8558	50.62	6080	6250	6080	7940	4280	6110	6197.43	1.05	2954	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	552	-4.22	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5940	4.38	20240307	10620	-41.62	20231219	5600	10.71	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N
168	20240401	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	120	2	1.96	37992730	6135	36.28	6080	6250	6080	7940	4280	6110	6192.78	1.05	2391	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	554	-4.24	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5940	4.88	20240307	10620	-41.34	20231219	5600	11.25	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N
169	20240401	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	-20	5	-0.33	1988470	327	1.93	6080	6100	6080	7940	4280	6110	6080.95	1.05	-20	6263	6186	6103	6026	5943	6225	6065	45	1830	500	3780	10	1	8895755	542	-4.15	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.51	N	073110	500	45 억	93075	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History