KissMeData/140670/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	20900	-450	5	-2.11	25054807350	1174087	127.29	21350	22050	20550	27750	14950	21350	21341.35	6.01	17460	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	1944	-32.86	5.30	12	12.62	-636.00	3941.00	24500	20240321	-14.69	10140	20231027	106.11	24500	-14.69	20240321	13330	56.79	20240206	24500	-14.69	20240321	10140	106.11	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
3	20240329	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	20750	-600	5	-2.81	23859443250	1116627	121.06	21350	22050	20550	27750	14950	21350	21367.65	6.01	17077	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	1930	-32.63	5.27	12	12.00	-636.00	3941.00	24500	20240321	-15.31	10140	20231027	104.64	24500	-15.31	20240321	13330	55.66	20240206	24500	-15.31	20240321	10140	104.64	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
4	20240329	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21000	-350	5	-1.64	20058324150	933834	101.24	21350	22050	20900	27750	14950	21350	21481.58	6.01	-18360	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	1954	-33.02	5.33	12	10.04	-636.00	3941.00	24500	20240321	-14.29	10140	20231027	107.10	24500	-14.29	20240321	13330	57.54	20240206	24500	-14.29	20240321	10140	107.10	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
5	20240329	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21450	100	2	0.47	18783185250	873852	94.74	21350	22050	20900	27750	14950	21350	21497.14	6.01	-14297	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	1996	-33.73	5.44	12	9.39	-636.00	3941.00	24500	20240321	-12.45	10140	20231027	111.54	24500	-12.45	20240321	13330	60.92	20240206	24500	-12.45	20240321	10140	111.54	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
6	20240329	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21400	50	2	0.23	17881847750	831520	90.15	21350	22050	20900	27750	14950	21350	21507.76	6.01	-4425	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	1991	-33.65	5.43	12	8.94	-636.00	3941.00	24500	20240321	-12.65	10140	20231027	111.05	24500	-12.65	20240321	13330	60.54	20240206	24500	-12.65	20240321	10140	111.05	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
7	20240329	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21450	100	2	0.47	16830245650	782601	84.84	21350	22050	20900	27750	14950	21350	21508.46	6.01	1525	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	1996	-33.73	5.44	12	8.41	-636.00	3941.00	24500	20240321	-12.45	10140	20231027	111.54	24500	-12.45	20240321	13330	60.92	20240206	24500	-12.45	20240321	10140	111.54	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
8	20240329	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21150	-200	5	-0.94	12875514550	599115	64.95	21350	22050	20900	27750	14950	21350	21494.38	6.01	-927	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	1968	-33.25	5.37	12	6.44	-636.00	3941.00	24500	20240321	-13.67	10140	20231027	108.58	24500	-13.67	20240321	13330	58.66	20240206	24500	-13.67	20240321	10140	108.58	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
9	20240329	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21750	400	2	1.87	4689946450	215906	23.41	21350	22050	21350	27750	14950	21350	21748.91	6.01	-2077	22916	22132	21516	20732	20116	21825	20425	47	6400	500	15370	50	1	9303140	2023	-34.20	5.52	12	2.32	-636.00	3941.00	24500	20240321	-11.22	10140	20231027	114.50	24500	-11.22	20240321	13330	63.17	20240206	24500	-11.22	20240321	10140	114.50	20231027	3.82	N	140670	500	46 억	559486	N	N	0	N	00	N
10	20240328	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21350	-1200	5	-5.32	19657085500	914019	118.13	22150	22300	20900	29300	15800	22550	21506.67	5.37	62473	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	1986	-33.57	5.42	12	9.82	-636.00	3941.00	24500	20240321	-12.86	10140	20231027	110.55	24500	-12.86	20240321	13330	60.17	20240206	24500	-12.86	20240321	10140	110.55	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
11	20240328	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21350	-1200	5	-5.32	18913829100	879183	113.63	22150	22300	20900	29300	15800	22550	21512.95	5.37	61120	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	1986	-33.57	5.42	12	9.45	-636.00	3941.00	24500	20240321	-12.86	10140	20231027	110.55	24500	-12.86	20240321	13330	60.17	20240206	24500	-12.86	20240321	10140	110.55	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
12	20240328	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21200	-1350	5	-5.99	15788547200	731422	94.53	22150	22300	21100	29300	15800	22550	21586.09	5.37	47954	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	1972	-33.33	5.38	12	7.86	-636.00	3941.00	24500	20240321	-13.47	10140	20231027	109.07	24500	-13.47	20240321	13330	59.04	20240206	24500	-13.47	20240321	10140	109.07	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
13	20240328	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21600	-950	5	-4.21	11201815750	515898	66.68	22150	22300	21300	29300	15800	22550	21713.22	5.37	28946	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	2009	-33.96	5.48	12	5.55	-636.00	3941.00	24500	20240321	-11.84	10140	20231027	113.02	24500	-11.84	20240321	13330	62.04	20240206	24500	-11.84	20240321	10140	113.02	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
14	20240328	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21550	-1000	5	-4.43	9948763350	457765	59.16	22150	22300	21300	29300	15800	22550	21733.32	5.37	27621	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	2005	-33.88	5.47	12	4.92	-636.00	3941.00	24500	20240321	-12.04	10140	20231027	112.52	24500	-12.04	20240321	13330	61.67	20240206	24500	-12.04	20240321	10140	112.52	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
15	20240328	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21950	-600	5	-2.66	7322845000	335863	43.41	22150	22300	21450	29300	15800	22550	21803.05	5.37	20486	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	2042	-34.51	5.57	12	3.61	-636.00	3941.00	24500	20240321	-10.41	10140	20231027	116.47	24500	-10.41	20240321	13330	64.67	20240206	24500	-10.41	20240321	10140	116.47	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
16	20240328	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	21550	-1000	5	-4.43	4819647450	221429	28.62	22150	22300	21450	29300	15800	22550	21766.07	5.37	14139	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	2005	-33.88	5.47	12	2.38	-636.00	3941.00	24500	20240321	-12.04	10140	20231027	112.52	24500	-12.04	20240321	13330	61.67	20240206	24500	-12.04	20240321	10140	112.52	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
17	20240328	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22100	-450	5	-2.00	1069579050	48491	6.27	22150	22300	21900	29300	15800	22550	22057.17	5.37	2573	24550	23550	22650	21650	20750	23100	21200	47	6750	500	16230	50	1	9303140	2056	-34.75	5.61	12	0.52	-636.00	3941.00	24500	20240321	-9.80	10140	20231027	117.95	24500	-9.80	20240321	13330	65.79	20240206	24500	-9.80	20240321	10140	117.95	20231027	4.36	N	140670	500	46 억	499142	N	N	6	N	00	N
18	20240327	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22550	-750	5	-3.22	17261306100	758110	62.06	22950	23650	21750	30250	16350	23300	22768.48	4.98	53299	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2098	-35.46	5.72	12	8.15	-636.00	3941.00	24500	20240321	-7.96	10140	20231027	122.39	24500	-7.96	20240321	13330	69.17	20240206	24500	-7.96	20240321	10140	122.39	20231027	4.94	N	140670	500	46 억	463510	N	N	6	N	00	N
19	20240327	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22500	-800	5	-3.43	16250888350	713293	58.39	22950	23650	21750	30250	16350	23300	22780.89	4.98	47991	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2093	-35.38	5.71	12	7.67	-636.00	3941.00	24500	20240321	-8.16	10140	20231027	121.89	24500	-8.16	20240321	13330	68.79	20240206	24500	-8.16	20240321	10140	121.89	20231027	4.94	N	140670	500	46 억	463510	N	N	0	N	00	N
20	20240327	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22400	-900	5	-3.86	13163585700	574573	47.03	22950	23650	22300	30250	16350	23300	22908.32	4.98	47851	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2084	-35.22	5.68	12	6.18	-636.00	3941.00	24500	20240321	-8.57	10140	20231027	120.91	24500	-8.57	20240321	13330	68.04	20240206	24500	-8.57	20240321	10140	120.91	20231027	4.94	N	140670	500	46 억	463510	N	N	0	N	00	N
21	20240327	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22600	-700	5	-3.00	11275772400	490992	40.19	22950	23650	22300	30250	16350	23300	22963.39	4.98	38604	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2103	-35.53	5.73	12	5.28	-636.00	3941.00	24500	20240321	-7.76	10140	20231027	122.88	24500	-7.76	20240321	13330	69.54	20240206	24500	-7.76	20240321	10140	122.88	20231027	4.94	N	140670	500	46 억	463510	N	N	0	N	00	N
22	20240327	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22900	-400	5	-1.72	8646719500	374355	30.64	22950	23650	22600	30250	16350	23300	23096.14	4.98	23806	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2130	-36.01	5.81	12	4.02	-636.00	3941.00	24500	20240321	-6.53	10140	20231027	125.84	24500	-6.53	20240321	13330	71.79	20240206	24500	-6.53	20240321	10140	125.84	20231027	4.94	N	140670	500	46 억	463510	N	N	0	N	00	N
23	20240327	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22750	-550	5	-2.36	7661973000	331317	27.12	22950	23650	22600	30250	16350	23300	23124.34	4.98	17031	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2116	-35.77	5.77	12	3.56	-636.00	3941.00	24500	20240321	-7.14	10140	20231027	124.36	24500	-7.14	20240321	13330	70.67	20240206	24500	-7.14	20240321	10140	124.36	20231027	4.94	N	140670	500	46 억	463510	N	N	0	N	00	N
24	20240327	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23250	-50	5	-0.21	5637287450	243182	19.91	22950	23650	22600	30250	16350	23300	23179.98	4.98	3661	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2163	-36.56	5.90	12	2.61	-636.00	3941.00	24500	20240321	-5.10	10140	20231027	129.29	24500	-5.10	20240321	13330	74.42	20240206	24500	-5.10	20240321	10140	129.29	20231027	4.94	N	140670	500	46 억	463510	N	N	0	N	00	N
25	20240327	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22850	-450	5	-1.93	1659249700	72580	5.94	22950	23200	22600	30250	16350	23300	22843.54	4.98	12172	25100	24200	23500	22600	21900	23850	22250	47	6950	500	16770	50	1	9303140	2126	-35.93	5.80	12	0.78	-636.00	3941.00	24500	20240321	-6.73	10140	20231027	125.35	24500	-6.73	20240321	13330	71.42	20240206	24500	-6.73	20240321	10140	125.35	20231027	4.94	N	140670	500	46 억	463510	N	N	0	N	00	N
26	20240326	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23300	-800	5	-3.32	28349689000	1210012	51.49	23700	24400	22800	31300	16900	24100	23429.59	4.69	27793	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2168	-36.64	5.91	12	13.01	-636.00	3941.00	24500	20240321	-4.90	10140	20231027	129.78	24500	-4.90	20240321	13330	74.79	20240206	24500	-4.90	20240321	10140	129.78	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
27	20240326	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23250	-850	5	-3.53	26982590350	1151322	48.99	23700	24400	22800	31300	16900	24100	23435.94	4.69	14968	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2163	-36.56	5.90	12	12.38	-636.00	3941.00	24500	20240321	-5.10	10140	20231027	129.29	24500	-5.10	20240321	13330	74.42	20240206	24500	-5.10	20240321	10140	129.29	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
28	20240326	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23700	-400	5	-1.66	22977920800	979131	41.66	23700	24400	22800	31300	16900	24100	23467.40	4.69	10150	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2205	-37.26	6.01	12	10.52	-636.00	3941.00	24500	20240321	-3.27	10140	20231027	133.73	24500	-3.27	20240321	13330	77.79	20240206	24500	-3.27	20240321	10140	133.73	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
29	20240326	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23050	-1050	5	-4.36	14291664250	613667	26.11	23700	23850	22800	31300	16900	24100	23288.42	4.69	40485	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2144	-36.24	5.85	12	6.60	-636.00	3941.00	24500	20240321	-5.92	10140	20231027	127.32	24500	-5.92	20240321	13330	72.92	20240206	24500	-5.92	20240321	10140	127.32	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
30	20240326	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23350	-750	5	-3.11	12414607550	532415	22.66	23700	23850	22800	31300	16900	24100	23316.94	4.69	49500	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2172	-36.71	5.92	12	5.72	-636.00	3941.00	24500	20240321	-4.69	10140	20231027	130.28	24500	-4.69	20240321	13330	75.17	20240206	24500	-4.69	20240321	10140	130.28	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
31	20240326	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23300	-800	5	-3.32	10588139450	454170	19.33	23700	23850	22800	31300	16900	24100	23312.45	4.69	42937	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2168	-36.64	5.91	12	4.88	-636.00	3941.00	24500	20240321	-4.90	10140	20231027	129.78	24500	-4.90	20240321	13330	74.79	20240206	24500	-4.90	20240321	10140	129.78	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
32	20240326	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23350	-750	5	-3.11	8119868250	347564	14.79	23700	23850	22800	31300	16900	24100	23361.36	4.69	24640	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2172	-36.71	5.92	12	3.74	-636.00	3941.00	24500	20240321	-4.69	10140	20231027	130.28	24500	-4.69	20240321	13330	75.17	20240206	24500	-4.69	20240321	10140	130.28	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
33	20240326	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23250	-850	5	-3.53	2824995650	120305	5.12	23700	23850	23100	31300	16900	24100	23479.84	4.69	6096	25866	24982	23616	22732	21366	25425	23175	47	7200	500	17350	50	1	9303140	2163	-36.56	5.90	12	1.29	-636.00	3941.00	24500	20240321	-5.10	10140	20231027	129.29	24500	-5.10	20240321	13330	74.42	20240206	24500	-5.10	20240321	10140	129.29	20231027	5.96	N	140670	500	46 억	436513	N	N	0	N	00	N
34	20240325	160845	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	24100	1250	2	5.47	54838028200	2321014	169.04	23050	24500	22250	29700	16000	22850	23622.48	5.59	-87088	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2242	259.14	5.26	12	24.95	93.00	4582.00	24500	20240321	-1.63	10140	20231027	137.67	24500	0.00	20240321	13330	80.80	20240206	24500	-1.63	20240321	10140	137.67	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
35	20240325	150847	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23950	1100	2	4.81	51554439000	2183990	159.07	23050	24500	22250	29700	16000	22850	23606.09	5.59	-57837	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2228	257.53	5.23	12	23.48	93.00	4582.00	24500	20240321	-2.24	10140	20231027	136.19	24500	0.00	20240321	13330	79.67	20240206	24500	-2.24	20240321	10140	136.19	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
36	20240325	140843	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23900	1050	2	4.60	43424092400	1845711	134.43	23050	24500	22250	29700	16000	22850	23527.52	5.59	-33597	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2223	256.99	5.22	12	19.84	93.00	4582.00	24500	20240321	-2.45	10140	20231027	135.70	24500	0.00	20240321	13330	79.29	20240206	24500	-2.45	20240321	10140	135.70	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
37	20240325	130845	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23700	850	2	3.72	41092267800	1747535	127.28	23050	24500	22250	29700	16000	22850	23514.93	5.59	-38989	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2205	254.84	5.17	12	18.78	93.00	4582.00	24500	20240321	-3.27	10140	20231027	133.73	24500	0.00	20240321	13330	77.79	20240206	24500	-3.27	20240321	10140	133.73	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
38	20240325	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23750	900	2	3.94	29595877850	1268394	92.38	23050	24400	22250	29700	16000	22850	23333.86	5.59	-9252	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2209	255.38	5.18	12	13.63	93.00	4582.00	24500	20240321	-3.06	10140	20231027	134.22	24500	-3.06	20240321	13330	78.17	20240206	24500	-3.06	20240321	10140	134.22	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
39	20240325	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23500	650	2	2.84	27679593300	1186954	86.45	23050	24400	22250	29700	16000	22850	23320.39	5.59	-17974	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2186	252.69	5.13	12	12.76	93.00	4582.00	24500	20240321	-4.08	10140	20231027	131.76	24500	-4.08	20240321	13330	76.29	20240206	24500	-4.08	20240321	10140	131.76	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
40	20240325	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23500	650	2	2.84	16817706400	728746	53.08	23050	23700	22250	29700	16000	22850	23078.02	5.59	-14244	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2186	252.69	5.13	12	7.83	93.00	4582.00	24500	20240321	-4.08	10140	20231027	131.76	24500	-4.08	20240321	13330	76.29	20240206	24500	-4.08	20240321	10140	131.76	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
41	20240325	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22850	0	3	0.00	4223371250	183313	13.35	23050	23450	22500	29700	16000	22850	23040.54	5.59	-18456	24050	23450	22850	22250	21650	23150	21950	47	6850	500	16450	50	1	9303140	2126	245.70	4.99	12	1.97	93.00	4582.00	24500	20240321	-6.73	10140	20231027	125.35	24500	-6.73	20240321	13330	71.42	20240206	24500	-6.73	20240321	10140	125.35	20231027	5.09	N	140670	500	46 억	520129	N	N	1	N	00	N
42	20240322	160847	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	22850	-900	5	-3.79	31018924150	1351542	26.88	23150	23450	22250	30850	16650	23750	22951.31	5.44	21231	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2126	245.70	4.99	12	14.53	93.00	4582.00	24500	20240321	-6.73	10140	20231027	125.35	24500	-6.73	20240321	13330	71.42	20240206	24500	-6.73	20240321	10140	125.35	20231027	7.27	N	140670	500	46 억	506236	N	N	1	N	01	N
43	20240322	150849	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	22900	-850	5	-3.58	29453426150	1283062	25.52	23150	23450	22250	30850	16650	23750	22955.31	5.44	37613	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2130	246.24	5.00	12	13.79	93.00	4582.00	24500	20240321	-6.53	10140	20231027	125.84	24500	-6.53	20240321	13330	71.79	20240206	24500	-6.53	20240321	10140	125.84	20231027	7.27	N	140670	500	46 억	506236	N	N	315	N	01	N
44	20240322	140838	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	22700	-1050	5	-4.42	27292182950	1188648	23.64	23150	23450	22250	30850	16650	23750	22960.41	5.44	70663	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2112	244.09	4.95	12	12.78	93.00	4582.00	24500	20240321	-7.35	10140	20231027	123.87	24500	-7.35	20240321	13330	70.29	20240206	24500	-7.35	20240321	10140	123.87	20231027	7.27	N	140670	500	46 억	506236	N	N	315	N	01	N
45	20240322	130843	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	23100	-650	5	-2.74	24628517650	1071782	21.31	23150	23450	22250	30850	16650	23750	22978.73	5.44	80655	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2149	248.39	5.04	12	11.52	93.00	4582.00	24500	20240321	-5.71	10140	20231027	127.81	24500	-5.71	20240321	13330	73.29	20240206	24500	-5.71	20240321	10140	127.81	20231027	7.27	N	140670	500	46 억	506236	N	N	315	N	01	N
46	20240322	120839	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	23150	-600	5	-2.53	23242965950	1011700	20.12	23150	23450	22250	30850	16650	23750	22973.84	5.44	92544	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2154	248.92	5.05	12	10.87	93.00	4582.00	24500	20240321	-5.51	10140	20231027	128.30	24500	-5.51	20240321	13330	73.67	20240206	24500	-5.51	20240321	10140	128.30	20231027	7.27	N	140670	500	46 억	506236	N	N	315	N	01	N
47	20240322	110847	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	23300	-450	5	-1.89	21375784600	931214	18.52	23150	23450	22250	30850	16650	23750	22954.39	5.44	102245	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2168	250.54	5.09	12	10.01	93.00	4582.00	24500	20240321	-4.90	10140	20231027	129.78	24500	-4.90	20240321	13330	74.79	20240206	24500	-4.90	20240321	10140	129.78	20231027	7.27	N	140670	500	46 억	506236	N	N	315	N	01	N
48	20240322	100839	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	23300	-450	5	-1.89	18427275900	804160	15.99	23150	23450	22250	30850	16650	23750	22914.50	5.44	78777	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2168	250.54	5.09	12	8.64	93.00	4582.00	24500	20240321	-4.90	10140	20231027	129.78	24500	-4.90	20240321	13330	74.79	20240206	24500	-4.90	20240321	10140	129.78	20231027	7.27	N	140670	500	46 억	506236	N	N	315	N	01	N
49	20240322	090837	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	22450	-1300	5	-5.47	6218096150	271741	5.40	23150	23450	22350	30850	16650	23750	22881.08	5.44	17958	25916	24832	23416	22332	20916	25375	22875	47	7100	500	17100	50	1	9303140	2089	241.40	4.90	12	2.92	93.00	4582.00	24500	20240321	-8.37	10140	20231027	121.40	24500	-8.37	20240321	13330	68.42	20240206	24500	-8.37	20240321	10140	121.40	20231027	7.27	N	140670	500	46 억	506236	N	N	315	N	01	N
50	20240321	160844	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23750	1550	2	6.98	116025888800	4958932	43.63	22400	24500	22000	28850	15550	22200	23395.78	2.53	274358	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2209	255.38	5.18	12	53.30	93.00	4582.00	24500	20240321	-3.06	10140	20231027	134.22	24500	-3.06	20240321	13330	78.17	20240206	24500	-3.06	20240321	10140	134.22	20231027	6.56	N	140670	500	46 억	235753	N	N	292	N	00	N
51	20240321	150840	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23400	1200	2	5.41	109785324400	4695621	41.32	22400	24500	22000	28850	15550	22200	23380.36	2.53	275592	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2177	251.61	5.11	12	50.47	93.00	4582.00	24500	20240321	-4.49	10140	20231027	130.77	24500	-4.49	20240321	13330	75.54	20240206	24500	-4.49	20240321	10140	130.77	20231027	6.56	N	140670	500	46 억	235753	N	N	61	N	00	N
52	20240321	140840	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22750	550	2	2.48	104963067250	4486310	39.48	22400	24500	22000	28850	15550	22200	23396.30	2.53	232855	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2116	244.62	4.97	12	48.22	93.00	4582.00	24500	20240321	-7.14	10140	20231027	124.36	24500	-7.14	20240321	13330	70.67	20240206	24500	-7.14	20240321	10140	124.36	20231027	6.56	N	140670	500	46 억	235753	N	N	61	N	00	N
53	20240321	130828	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23250	1050	2	4.73	99031576500	4229090	37.21	22400	24500	22000	28850	15550	22200	23416.76	2.53	177930	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2163	250.00	5.07	12	45.46	93.00	4582.00	24500	20240321	-5.10	10140	20231027	129.29	24500	-5.10	20240321	13330	74.42	20240206	24500	-5.10	20240321	10140	129.29	20231027	6.56	N	140670	500	46 억	235753	N	N	61	N	00	N
54	20240321	120842	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23700	1500	2	6.76	92444633500	3947281	34.73	22400	24500	22000	28850	15550	22200	23419.83	2.53	147174	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2205	254.84	5.17	12	42.43	93.00	4582.00	24500	20240321	-3.27	10140	20231027	133.73	24500	-3.27	20240321	13330	77.79	20240206	24500	-3.27	20240321	10140	133.73	20231027	6.56	N	140670	500	46 억	235753	N	N	61	N	00	N
55	20240321	110838	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23750	1550	2	6.98	81088444450	3471502	30.55	22400	24500	22000	28850	15550	22200	23358.32	2.53	112875	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2209	255.38	5.18	12	37.32	93.00	4582.00	24500	20240321	-3.06	10140	20231027	134.22	24500	-3.06	20240321	13330	78.17	20240206	24500	-3.06	20240321	10140	134.22	20231027	6.56	N	140670	500	46 억	235753	N	N	61	N	00	N
56	20240321	100843	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23400	1200	2	5.41	65591565800	2806374	24.69	22400	24500	22000	28850	15550	22200	23372.35	2.53	41837	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2177	251.61	5.11	12	30.17	93.00	4582.00	24500	20240321	-4.49	10140	20231027	130.77	24500	-4.49	20240321	13330	75.54	20240206	24500	-4.49	20240321	10140	130.77	20231027	6.56	N	140670	500	46 억	235753	N	N	61	N	00	N
57	20240321	090845	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22350	150	2	0.68	8662982600	387657	3.41	22400	22800	22000	28850	15550	22200	22347.03	2.53	22374	24513	23356	21593	20436	18673	23935	21015	47	6650	500	15980	50	1	9303140	2079	240.32	4.88	12	4.17	93.00	4582.00	22800	20240321	-1.97	10140	20231027	120.41	22800	-1.97	20240321	13330	67.67	20240206	22800	-1.97	20240321	10140	120.41	20231027	6.56	N	140670	500	46 억	235753	N	N	61	N	00	N
58	20240320	160833	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22200	2810	2	14.49	238483916160	11117192	87.96	20700	22750	19830	25200	13580	19390	21465.54	2.06	59916	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	2065	238.71	4.85	12	119.50	93.00	4582.00	22750	20240320	-2.42	10140	20231027	118.93	22750	-2.42	20240320	13330	66.54	20240206	22750	-2.42	20240320	10140	118.93	20231027	6.37	N	140670	500	46 억	191895	N	N	61	N	00	N
59	20240320	150835	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	21700	2310	2	11.91	232044890360	10824611	85.64	20700	22750	19830	25200	13580	19390	21452.77	2.06	37400	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	2019	233.33	4.74	12	116.35	93.00	4582.00	22750	20240320	-4.62	10140	20231027	114.00	22750	-4.62	20240320	13330	62.79	20240206	22750	-4.62	20240320	10140	114.00	20231027	6.37	N	140670	500	46 억	191895	N	N	48	N	00	N
60	20240320	140838	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	21200	1810	2	9.33	210866028860	9853396	77.96	20700	22750	19830	25200	13580	19390	21417.60	2.06	-16782	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	1972	227.96	4.63	12	105.91	93.00	4582.00	22750	20240320	-6.81	10140	20231027	109.07	22750	-6.81	20240320	13330	59.04	20240206	22750	-6.81	20240320	10140	109.07	20231027	6.37	N	140670	500	46 억	191895	N	N	48	N	00	N
61	20240320	130838	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	21050	1660	2	8.56	201587391160	9418372	74.52	20700	22750	19830	25200	13580	19390	21421.73	2.06	-48964	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	1958	226.34	4.59	12	101.24	93.00	4582.00	22750	20240320	-7.47	10140	20231027	107.59	22750	-7.47	20240320	13330	57.91	20240206	22750	-7.47	20240320	10140	107.59	20231027	6.37	N	140670	500	46 억	191895	N	N	48	N	00	N
62	20240320	120833	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	21050	1660	2	8.56	193935403110	9051174	71.61	20700	22750	19830	25200	13580	19390	21445.60	2.06	-98529	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	1958	226.34	4.59	12	97.29	93.00	4582.00	22750	20240320	-7.47	10140	20231027	107.59	22750	-7.47	20240320	13330	57.91	20240206	22750	-7.47	20240320	10140	107.59	20231027	6.37	N	140670	500	46 억	191895	N	N	48	N	00	N
63	20240320	110834	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	21000	1610	2	8.30	184535266810	8604026	68.07	20700	22750	19830	25200	13580	19390	21467.80	2.06	-103600	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	1954	225.81	4.58	12	92.49	93.00	4582.00	22750	20240320	-7.69	10140	20231027	107.10	22750	-7.69	20240320	13330	57.54	20240206	22750	-7.69	20240320	10140	107.10	20231027	6.37	N	140670	500	46 억	191895	N	N	48	N	00	N
64	20240320	100829	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22500	3110	2	16.04	139862452660	6578554	52.05	20700	22600	19830	25200	13580	19390	21284.52	2.06	-19908	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	2093	241.94	4.91	12	70.71	93.00	4582.00	22600	20240320	-0.44	10140	20231027	121.89	22600	-0.44	20240320	13330	68.79	20240206	22600	-0.44	20240320	10140	121.89	20231027	6.37	N	140670	500	46 억	191895	N	N	48	N	00	N
65	20240320	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	20350	960	2	4.95	36816052960	1794447	14.20	20700	21100	20050	25200	13580	19390	20571.90	2.06	-103380	22303	20846	18263	16806	14223	21575	17535	47	5810	500	13960	50	1	9303140	1893	218.82	4.44	12	19.29	93.00	4582.00	21800	20230911	-6.65	10140	20231027	100.69	21100	-3.55	20240320	13330	52.66	20240206	21800	-6.65	20230911	10140	100.69	20231027	6.37	N	140670	500	46 억	191895	N	N	48	N	00	N
66	20240319	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	19390	3630	2	23.03	233998073940	12526436	8367.25	15710	19720	15680	20450	11040	15760	18679.45	1.13	84599	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1804	208.49	4.23	12	134.65	93.00	4582.00	21800	20230911	-11.06	10140	20231027	91.22	19720	-1.67	20240319	13330	45.46	20240206	21800	-11.06	20230911	10140	91.22	20231027	6.35	N	140670	500	46 억	105542	N	N	48	N	00	N
67	20240319	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	19050	3290	2	20.88	224797483530	12046650	8046.76	15710	19720	15680	20450	11040	15760	18660.58	1.13	66302	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1772	204.84	4.16	12	129.49	93.00	4582.00	21800	20230911	-12.61	10140	20231027	87.87	19720	-3.40	20240319	13330	42.91	20240206	21800	-12.61	20230911	10140	87.87	20231027	6.35	N	140670	500	46 억	105542	N	N	1	N	00	N
68	20240319	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	19290	3530	2	22.40	195691182240	10529172	7033.14	15710	19720	15680	20450	11040	15760	18585.62	1.13	-12602	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1795	207.42	4.21	12	113.18	93.00	4582.00	21800	20230911	-11.51	10140	20231027	90.24	19720	-2.18	20240319	13330	44.71	20240206	21800	-11.51	20230911	10140	90.24	20231027	6.35	N	140670	500	46 억	105542	N	N	1	N	00	N
69	20240319	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	19300	3540	2	22.46	176662053640	9537853	6370.97	15710	19720	15680	20450	11040	15760	18522.20	1.13	-17391	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1796	207.53	4.21	12	102.52	93.00	4582.00	21800	20230911	-11.47	10140	20231027	90.34	19720	-2.13	20240319	13330	44.79	20240206	21800	-11.47	20230911	10140	90.34	20231027	6.35	N	140670	500	46 억	105542	N	N	1	N	00	N
70	20240319	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	18890	3130	2	19.86	138107896640	7536433	5034.09	15710	19500	15680	20450	11040	15760	18325.37	1.13	-4141	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1757	203.12	4.12	12	81.01	93.00	4582.00	21800	20230911	-13.35	10140	20231027	86.29	19500	-3.13	20240319	13330	41.71	20240206	21800	-13.35	20230911	10140	86.29	20231027	6.35	N	140670	500	46 억	105542	N	N	1	N	00	N
71	20240319	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	19090	3330	2	21.13	117922626060	6474472	4324.73	15710	19500	15680	20450	11040	15760	18213.47	1.13	46523	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1776	205.27	4.17	12	69.59	93.00	4582.00	21800	20230911	-12.43	10140	20231027	88.26	19500	-2.10	20240319	13330	43.21	20240206	21800	-12.43	20230911	10140	88.26	20231027	6.35	N	140670	500	46 억	105542	N	N	1	N	00	N
72	20240319	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	16910	1150	2	7.30	29190505810	1728535	1154.60	15710	17290	15680	20450	11040	15760	16887.43	1.13	29020	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1573	181.83	3.69	12	18.58	93.00	4582.00	21800	20230911	-22.43	10140	20231027	66.77	18580	-8.99	20240214	13330	26.86	20240206	21800	-22.43	20230911	10140	66.77	20231027	6.35	N	140670	500	46 억	105542	N	N	1	N	00	N
73	20240319	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15920	160	2	1.02	515828580	32630	21.80	15710	15920	15680	20450	11040	15760	15808.42	1.13	-3119	16140	15950	15690	15500	15240	16045	15595	47	4690	500	11340	10	1	9303140	1481	171.18	3.47	12	0.35	93.00	4582.00	21800	20230911	-26.97	10140	20231027	57.00	18580	-14.32	20240214	13330	19.43	20240206	21800	-26.97	20230911	10140	57.00	20231027	6.35	N	140670	500	46 억	105542	N	N	1	N	00	N
74	20240318	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15760	190	2	1.22	2331510350	148620	64.83	15610	15880	15430	20200	10900	15570	15687.64	1.02	-22128	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1466	169.46	3.44	12	1.60	93.00	4582.00	21800	20230911	-27.71	10140	20231027	55.42	18580	-15.18	20240214	13330	18.23	20240206	21800	-27.71	20230911	10140	55.42	20231027	6.37	N	140670	500	46 억	94568	N	N	1	N	00	N
75	20240318	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15750	180	2	1.16	2181852840	139118	60.69	15610	15880	15430	20200	10900	15570	15683.47	1.02	-23759	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1465	169.35	3.44	12	1.50	93.00	4582.00	21800	20230911	-27.75	10140	20231027	55.33	18580	-15.23	20240214	13330	18.15	20240206	21800	-27.75	20230911	10140	55.33	20231027	6.37	N	140670	500	46 억	94568	N	N	259	N	00	N
76	20240318	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15660	90	2	0.58	1767241700	112651	49.14	15610	15880	15430	20200	10900	15570	15687.76	1.02	-30658	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1457	168.39	3.42	12	1.21	93.00	4582.00	21800	20230911	-28.17	10140	20231027	54.44	18580	-15.72	20240214	13330	17.48	20240206	21800	-28.17	20230911	10140	54.44	20231027	6.37	N	140670	500	46 억	94568	N	N	259	N	00	N
77	20240318	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15560	-10	5	-0.06	1475122220	93983	41.00	15610	15880	15430	20200	10900	15570	15695.63	1.02	-26238	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1448	167.31	3.40	12	1.01	93.00	4582.00	21800	20230911	-28.62	10140	20231027	53.45	18580	-16.25	20240214	13330	16.73	20240206	21800	-28.62	20230911	10140	53.45	20231027	6.37	N	140670	500	46 억	94568	N	N	259	N	00	N
78	20240318	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15590	20	2	0.13	1284389440	81732	35.65	15610	15880	15430	20200	10900	15570	15714.65	1.02	-21188	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1450	167.63	3.40	12	0.88	93.00	4582.00	21800	20230911	-28.49	10140	20231027	53.75	18580	-16.09	20240214	13330	16.95	20240206	21800	-28.49	20230911	10140	53.75	20231027	6.37	N	140670	500	46 억	94568	N	N	259	N	00	N
79	20240318	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15640	70	2	0.45	1078588390	68550	29.90	15610	15880	15430	20200	10900	15570	15734.34	1.02	-13719	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1455	168.17	3.41	12	0.74	93.00	4582.00	21800	20230911	-28.26	10140	20231027	54.24	18580	-15.82	20240214	13330	17.33	20240206	21800	-28.26	20230911	10140	54.24	20231027	6.37	N	140670	500	46 억	94568	N	N	259	N	00	N
80	20240318	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15800	230	2	1.48	631601010	40128	17.51	15610	15850	15570	20200	10900	15570	15739.67	1.02	-6340	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1470	169.89	3.45	12	0.43	93.00	4582.00	21800	20230911	-27.52	10140	20231027	55.82	18580	-14.96	20240214	13330	18.53	20240206	21800	-27.52	20230911	10140	55.82	20231027	6.37	N	140670	500	46 억	94568	N	N	259	N	00	N
81	20240318	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15730	160	2	1.03	143222000	9144	3.99	15610	15750	15570	20200	10900	15570	15662.97	1.02	-1510	16430	16000	15630	15200	14830	16215	15415	47	4630	500	11210	10	1	9303140	1463	169.14	3.43	12	0.10	93.00	4582.00	21800	20230911	-27.84	10140	20231027	55.13	18580	-15.34	20240214	13330	18.00	20240206	21800	-27.84	20230911	10140	55.13	20231027	6.37	N	140670	500	46 억	94568	N	N	259	N	00	N
82	20240315	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15570	260	2	1.70	3577834000	228015	175.74	15300	16060	15260	19900	10720	15310	15691.39	0.98	4425	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1448	167.42	3.40	12	2.45	93.00	4582.00	21800	20230911	-28.58	10140	20231027	53.55	18580	-16.20	20240214	13330	16.80	20240206	21800	-28.58	20230911	10140	53.55	20231027	6.24	N	140670	500	46 억	90759	N	N	259	N	00	N
83	20240315	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15520	210	2	1.37	3455901730	220167	169.70	15300	16060	15260	19900	10720	15310	15696.79	0.98	4211	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1444	166.88	3.39	12	2.37	93.00	4582.00	21800	20230911	-28.81	10140	20231027	53.06	18580	-16.47	20240214	13330	16.43	20240206	21800	-28.81	20230911	10140	53.06	20231027	6.24	N	140670	500	46 억	90759	N	N	0	N	00	N
84	20240315	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15670	360	2	2.35	3222759120	205178	158.14	15300	16060	15260	19900	10720	15310	15707.20	0.98	4817	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1458	168.49	3.42	12	2.21	93.00	4582.00	21800	20230911	-28.12	10140	20231027	54.54	18580	-15.66	20240214	13330	17.55	20240206	21800	-28.12	20230911	10140	54.54	20231027	6.24	N	140670	500	46 억	90759	N	N	0	N	00	N
85	20240315	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15500	190	2	1.24	1607217660	103160	79.51	15300	15820	15260	19900	10720	15310	15579.94	0.98	-5250	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1442	166.67	3.38	12	1.11	93.00	4582.00	21800	20230911	-28.90	10140	20231027	52.86	18580	-16.58	20240214	13330	16.28	20240206	21800	-28.90	20230911	10140	52.86	20231027	6.24	N	140670	500	46 억	90759	N	N	0	N	00	N
86	20240315	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15510	200	2	1.31	1455792910	93360	71.96	15300	15820	15260	19900	10720	15310	15593.43	0.98	-5921	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1443	166.77	3.38	12	1.00	93.00	4582.00	21800	20230911	-28.85	10140	20231027	52.96	18580	-16.52	20240214	13330	16.35	20240206	21800	-28.85	20230911	10140	52.96	20231027	6.24	N	140670	500	46 억	90759	N	N	0	N	00	N
87	20240315	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15530	220	2	1.44	1363172320	87370	67.34	15300	15820	15260	19900	10720	15310	15602.40	0.98	-4180	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1445	166.99	3.39	12	0.94	93.00	4582.00	21800	20230911	-28.76	10140	20231027	53.16	18580	-16.42	20240214	13330	16.50	20240206	21800	-28.76	20230911	10140	53.16	20231027	6.24	N	140670	500	46 억	90759	N	N	0	N	00	N
88	20240315	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15490	180	2	1.18	1173295300	75134	57.91	15300	15820	15260	19900	10720	15310	15616.17	0.98	-4695	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1441	166.56	3.38	12	0.81	93.00	4582.00	21800	20230911	-28.94	10140	20231027	52.76	18580	-16.63	20240214	13330	16.20	20240206	21800	-28.94	20230911	10140	52.76	20231027	6.24	N	140670	500	46 억	90759	N	N	0	N	00	N
89	20240315	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15400	90	2	0.59	101289620	6616	5.10	15300	15420	15260	19900	10720	15310	15309.80	0.98	120	16303	15806	15403	14906	14503	15605	14705	47	4590	500	11020	10	1	9303140	1433	165.59	3.36	12	0.07	93.00	4582.00	21800	20230911	-29.36	10140	20231027	51.87	18580	-17.12	20240214	13330	15.53	20240206	21800	-29.36	20230911	10140	51.87	20231027	6.24	N	140670	500	46 억	90759	N	N	0	N	00	N
90	20240314	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15310	-460	5	-2.92	2003503750	128712	70.77	15900	15900	15000	20500	11040	15770	15565.86	0.99	-1516	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1424	164.62	3.34	12	1.38	93.00	4582.00	21800	20230911	-29.77	10140	20231027	50.99	18580	-17.60	20240214	13330	14.85	20240206	21800	-29.77	20230911	10140	50.99	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
91	20240314	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15470	-300	5	-1.90	1882723560	120851	66.45	15900	15900	15000	20500	11040	15770	15578.88	0.99	-2363	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1439	166.34	3.38	12	1.30	93.00	4582.00	21800	20230911	-29.04	10140	20231027	52.56	18580	-16.74	20240214	13330	16.05	20240206	21800	-29.04	20230911	10140	52.56	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
92	20240314	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15500	-270	5	-1.71	1691959710	108512	59.66	15900	15900	15000	20500	11040	15770	15592.37	0.99	-2810	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1442	166.67	3.38	12	1.17	93.00	4582.00	21800	20230911	-28.90	10140	20231027	52.86	18580	-16.58	20240214	13330	16.28	20240206	21800	-28.90	20230911	10140	52.86	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
93	20240314	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15590	-180	5	-1.14	1412954970	90490	49.75	15900	15900	15000	20500	11040	15770	15614.48	0.99	-10494	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1450	167.63	3.40	12	0.97	93.00	4582.00	21800	20230911	-28.49	10140	20231027	53.75	18580	-16.09	20240214	13330	16.95	20240206	21800	-28.49	20230911	10140	53.75	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
94	20240314	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15700	-70	5	-0.44	1279288440	81912	45.04	15900	15900	15000	20500	11040	15770	15617.83	0.99	-10389	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1461	168.82	3.43	12	0.88	93.00	4582.00	21800	20230911	-27.98	10140	20231027	54.83	18580	-15.50	20240214	13330	17.78	20240206	21800	-27.98	20230911	10140	54.83	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
95	20240314	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15440	-330	5	-2.09	727096660	46757	25.71	15900	15900	15000	20500	11040	15770	15550.52	0.99	-6720	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1436	166.02	3.37	12	0.50	93.00	4582.00	21800	20230911	-29.17	10140	20231027	52.27	18580	-16.90	20240214	13330	15.83	20240206	21800	-29.17	20230911	10140	52.27	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
96	20240314	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15600	-170	5	-1.08	581246630	37299	20.51	15900	15900	15000	20500	11040	15770	15583.42	0.99	-6756	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1451	167.74	3.40	12	0.40	93.00	4582.00	21800	20230911	-28.44	10140	20231027	53.85	18580	-16.04	20240214	13330	17.03	20240206	21800	-28.44	20230911	10140	53.85	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
97	20240314	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15550	-220	5	-1.40	217619430	13934	7.66	15900	15900	15000	20500	11040	15770	15617.83	0.99	1353	16270	16020	15690	15440	15110	16145	15565	47	4730	500	11350	10	1	9303140	1447	167.20	3.39	12	0.15	93.00	4582.00	21800	20230911	-28.67	10140	20231027	53.35	18580	-16.31	20240214	13330	16.65	20240206	21800	-28.67	20230911	10140	53.35	20231027	6.26	N	140670	500	46 억	91760	N	N	2641	N	00	N
98	20240313	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15770	420	2	2.74	2821255280	179507	158.42	15400	15940	15360	19950	10750	15350	15716.86	0.96	2404	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1467	169.57	3.44	12	1.93	93.00	4582.00	21800	20230911	-27.66	10140	20231027	55.52	18580	-15.12	20240214	13330	18.30	20240206	21800	-27.66	20230911	10140	55.52	20231027	6.34	N	140670	500	46 억	89365	N	N	2641	N	00	N
99	20240313	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15710	360	2	2.35	2621314180	166830	147.23	15400	15940	15360	19950	10750	15350	15712.86	0.96	2464	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1462	168.92	3.43	12	1.79	93.00	4582.00	21800	20230911	-27.94	10140	20231027	54.93	18580	-15.45	20240214	13330	17.85	20240206	21800	-27.94	20230911	10140	54.93	20231027	6.34	N	140670	500	46 억	89365	N	N	0	N	00	N
100	20240313	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15570	220	2	1.43	2402966430	152897	134.94	15400	15940	15360	19950	10750	15350	15716.65	0.96	-3625	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1448	167.42	3.40	12	1.64	93.00	4582.00	21800	20230911	-28.58	10140	20231027	53.55	18580	-16.20	20240214	13330	16.80	20240206	21800	-28.58	20230911	10140	53.55	20231027	6.34	N	140670	500	46 억	89365	N	N	0	N	00	N
101	20240313	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15610	260	2	1.69	2137445960	135795	119.84	15400	15940	15360	19950	10750	15350	15740.73	0.96	-3033	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1452	167.85	3.41	12	1.46	93.00	4582.00	21800	20230911	-28.39	10140	20231027	53.94	18580	-15.98	20240214	13330	17.10	20240206	21800	-28.39	20230911	10140	53.94	20231027	6.34	N	140670	500	46 억	89365	N	N	0	N	00	N
102	20240313	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15690	340	2	2.21	1929387500	122483	108.10	15400	15940	15360	19950	10750	15350	15752.85	0.96	-3634	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1460	168.71	3.42	12	1.32	93.00	4582.00	21800	20230911	-28.03	10140	20231027	54.73	18580	-15.55	20240214	13330	17.70	20240206	21800	-28.03	20230911	10140	54.73	20231027	6.34	N	140670	500	46 억	89365	N	N	0	N	00	N
103	20240313	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15750	400	2	2.61	1523650750	96834	85.46	15400	15940	15360	19950	10750	15350	15735.35	0.96	-493	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1465	169.35	3.44	12	1.04	93.00	4582.00	21800	20230911	-27.75	10140	20231027	55.33	18580	-15.23	20240214	13330	18.15	20240206	21800	-27.75	20230911	10140	55.33	20231027	6.34	N	140670	500	46 억	89365	N	N	0	N	00	N
104	20240313	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15700	350	2	2.28	761914120	48706	42.99	15400	15810	15360	19950	10750	15350	15644.16	0.96	4534	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1461	168.82	3.43	12	0.52	93.00	4582.00	21800	20230911	-27.98	10140	20231027	54.83	18580	-15.50	20240214	13330	17.78	20240206	21800	-27.98	20230911	10140	54.83	20231027	6.34	N	140670	500	46 억	89365	N	N	0	N	00	N
105	20240313	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15460	110	2	0.72	40425870	2624	2.32	15400	15470	15360	19950	10750	15350	15410.12	0.96	193	16050	15700	15370	15020	14690	15690	15010	47	4600	500	11050	10	1	9303140	1438	166.24	3.37	12	0.03	93.00	4582.00	21800	20230911	-29.08	10140	20231027	52.47	18580	-16.79	20240214	13330	15.98	20240206	21800	-29.08	20230911	10140	52.47	20231027	6.34	N	140670	500	46 억	89365	N	N	0	N	00	N
106	20240312	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15350	-70	5	-0.45	1702579540	111157	78.16	15350	15720	15040	20000	10800	15420	15316.83	1.15	-17154	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1428	165.05	3.35	12	1.19	93.00	4582.00	21800	20230911	-29.59	10140	20231027	51.38	18580	-17.38	20240214	13330	15.15	20240206	21800	-29.59	20230911	10140	51.38	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
107	20240312	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15390	-30	5	-0.19	1606154750	104890	73.75	15350	15720	15040	20000	10800	15420	15312.75	1.15	-15472	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1432	165.48	3.36	12	1.13	93.00	4582.00	21800	20230911	-29.40	10140	20231027	51.78	18580	-17.17	20240214	13330	15.45	20240206	21800	-29.40	20230911	10140	51.78	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
108	20240312	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15460	40	2	0.26	1449856090	94727	66.61	15350	15720	15040	20000	10800	15420	15305.63	1.15	-14104	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1438	166.24	3.37	12	1.02	93.00	4582.00	21800	20230911	-29.08	10140	20231027	52.47	18580	-16.79	20240214	13330	15.98	20240206	21800	-29.08	20230911	10140	52.47	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
109	20240312	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15380	-40	5	-0.26	1168477560	76598	53.86	15350	15480	15040	20000	10800	15420	15254.67	1.15	-10812	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1431	165.38	3.36	12	0.82	93.00	4582.00	21800	20230911	-29.45	10140	20231027	51.68	18580	-17.22	20240214	13330	15.38	20240206	21800	-29.45	20230911	10140	51.68	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
110	20240312	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15310	-110	5	-0.71	996097640	65393	45.98	15350	15420	15040	20000	10800	15420	15232.48	1.15	-8581	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1424	164.62	3.34	12	0.70	93.00	4582.00	21800	20230911	-29.77	10140	20231027	50.99	18580	-17.60	20240214	13330	14.85	20240206	21800	-29.77	20230911	10140	50.99	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
111	20240312	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15320	-100	5	-0.65	756955650	49808	35.02	15350	15350	15040	20000	10800	15420	15197.47	1.15	-4009	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1425	164.73	3.34	12	0.54	93.00	4582.00	21800	20230911	-29.72	10140	20231027	51.08	18580	-17.55	20240214	13330	14.93	20240206	21800	-29.72	20230911	10140	51.08	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
112	20240312	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15170	-250	5	-1.62	507428650	33437	23.51	15350	15350	15040	20000	10800	15420	15175.66	1.15	-9695	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1411	163.12	3.31	12	0.36	93.00	4582.00	21800	20230911	-30.41	10140	20231027	49.61	18580	-18.35	20240214	13330	13.80	20240206	21800	-30.41	20230911	10140	49.61	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
113	20240312	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15300	-120	5	-0.78	113174680	7414	5.21	15350	15350	15160	20000	10800	15420	15265.00	1.15	-2213	15946	15682	15236	14972	14526	15815	15105	47	4580	500	11100	10	1	9303140	1423	164.52	3.34	12	0.08	93.00	4582.00	21800	20230911	-29.82	10140	20231027	50.89	18580	-17.65	20240214	13330	14.78	20240206	21800	-29.82	20230911	10140	50.89	20231027	6.49	N	140670	500	46 억	106742	N	N	7	N	00	N
114	20240311	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15420	370	2	2.46	2159295780	141145	96.76	15060	15500	14790	19560	10540	15050	15298.28	1.28	-12328	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1435	165.81	3.37	12	1.52	93.00	4582.00	21800	20230911	-29.27	10140	20231027	52.07	18580	-17.01	20240214	13330	15.68	20240206	21800	-29.27	20230911	10140	52.07	20231027	6.39	N	140670	500	46 억	119368	N	N	7	N	00	N
115	20240311	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15360	310	2	2.06	2000476130	130817	89.68	15060	15500	14790	19560	10540	15050	15292.21	1.28	-11805	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1429	165.16	3.35	12	1.41	93.00	4582.00	21800	20230911	-29.54	10140	20231027	51.48	18580	-17.33	20240214	13330	15.23	20240206	21800	-29.54	20230911	10140	51.48	20231027	6.39	N	140670	500	46 억	119368	N	N	0	N	00	N
116	20240311	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15310	260	2	1.73	1849506000	120946	82.91	15060	15500	14790	19560	10540	15050	15292.04	1.28	-10829	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1424	164.62	3.34	12	1.30	93.00	4582.00	21800	20230911	-29.77	10140	20231027	50.99	18580	-17.60	20240214	13330	14.85	20240206	21800	-29.77	20230911	10140	50.99	20231027	6.39	N	140670	500	46 억	119368	N	N	0	N	00	N
117	20240311	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15300	250	2	1.66	1575296210	103094	70.67	15060	15500	14790	19560	10540	15050	15280.24	1.28	-16629	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1423	164.52	3.34	12	1.11	93.00	4582.00	21800	20230911	-29.82	10140	20231027	50.89	18580	-17.65	20240214	13330	14.78	20240206	21800	-29.82	20230911	10140	50.89	20231027	6.39	N	140670	500	46 억	119368	N	N	0	N	00	N
118	20240311	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15340	290	2	1.93	1507789580	98692	67.66	15060	15500	14790	19560	10540	15050	15277.77	1.28	-16035	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1427	164.95	3.35	12	1.06	93.00	4582.00	21800	20230911	-29.63	10140	20231027	51.28	18580	-17.44	20240214	13330	15.08	20240206	21800	-29.63	20230911	10140	51.28	20231027	6.39	N	140670	500	46 억	119368	N	N	0	N	00	N
119	20240311	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15240	190	2	1.26	1419288710	92910	63.69	15060	15500	14790	19560	10540	15050	15276.00	1.28	-17103	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1418	163.87	3.33	12	1.00	93.00	4582.00	21800	20230911	-30.09	10140	20231027	50.30	18580	-17.98	20240214	13330	14.33	20240206	21800	-30.09	20230911	10140	50.30	20231027	6.39	N	140670	500	46 억	119368	N	N	0	N	00	N
120	20240311	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15270	220	2	1.46	1134694860	74249	50.90	15060	15500	14790	19560	10540	15050	15282.35	1.28	-18756	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1421	164.19	3.33	12	0.80	93.00	4582.00	21800	20230911	-29.95	10140	20231027	50.59	18580	-17.81	20240214	13330	14.55	20240206	21800	-29.95	20230911	10140	50.59	20231027	6.39	N	140670	500	46 억	119368	N	N	0	N	00	N
121	20240311	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15030	-20	5	-0.13	123349800	8259	5.66	15060	15180	14790	19560	10540	15050	14934.92	1.28	-2086	15543	15296	14923	14676	14303	15420	14800	47	4510	500	10830	10	1	9303140	1398	161.61	3.28	12	0.09	93.00	4582.00	21800	20230911	-31.06	10140	20231027	48.22	18580	-19.11	20240214	13330	12.75	20240206	21800	-31.06	20230911	10140	48.22	20231027	6.39	N	140670	500	46 억	119368	N	N	0	N	00	N
122	20240308	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15050	180	2	1.21	2148248320	144856	90.67	15000	15170	14550	19330	10410	14870	14829.35	1.27	-880	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1400	161.83	3.28	12	1.56	93.00	4582.00	21800	20230911	-30.96	10140	20231027	48.42	18580	-19.00	20240214	13330	12.90	20240206	21800	-30.96	20230911	10140	48.42	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
123	20240308	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15020	150	2	1.01	1932298360	130455	81.65	15000	15170	14550	19330	10410	14870	14811.99	1.27	2263	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1397	161.51	3.28	12	1.40	93.00	4582.00	21800	20230911	-31.10	10140	20231027	48.13	18580	-19.16	20240214	13330	12.68	20240206	21800	-31.10	20230911	10140	48.13	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
124	20240308	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14610	-260	5	-1.75	1508328420	101963	63.82	15000	15170	14550	19330	10410	14870	14792.90	1.27	-1828	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1359	157.10	3.19	12	1.10	93.00	4582.00	21800	20230911	-32.98	10140	20231027	44.08	18580	-21.37	20240214	13330	9.60	20240206	21800	-32.98	20230911	10140	44.08	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
125	20240308	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14570	-300	5	-2.02	1373716130	92747	58.05	15000	15170	14550	19330	10410	14870	14811.43	1.27	-2632	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1355	156.67	3.18	12	1.00	93.00	4582.00	21800	20230911	-33.17	10140	20231027	43.69	18580	-21.58	20240214	13330	9.30	20240206	21800	-33.17	20230911	10140	43.69	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
126	20240308	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14730	-140	5	-0.94	1093710180	73595	46.06	15000	15170	14700	19330	10410	14870	14861.20	1.27	-2923	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1370	158.39	3.21	12	0.79	93.00	4582.00	21800	20230911	-32.43	10140	20231027	45.27	18580	-20.72	20240214	13330	10.50	20240206	21800	-32.43	20230911	10140	45.27	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
127	20240308	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14820	-50	5	-0.34	820435770	55056	34.46	15000	15170	14700	19330	10410	14870	14901.84	1.27	5855	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1379	159.35	3.23	12	0.59	93.00	4582.00	21800	20230911	-32.02	10140	20231027	46.15	18580	-20.24	20240214	13330	11.18	20240206	21800	-32.02	20230911	10140	46.15	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
128	20240308	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14810	-60	5	-0.40	478213360	31877	19.95	15000	15170	14810	19330	10410	14870	15001.83	1.27	-5715	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1378	159.25	3.23	12	0.34	93.00	4582.00	21800	20230911	-32.06	10140	20231027	46.06	18580	-20.29	20240214	13330	11.10	20240206	21800	-32.06	20230911	10140	46.06	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
129	20240308	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15170	300	2	2.02	97270830	6445	4.03	15000	15170	15000	19330	10410	14870	15092.45	1.27	2281	15616	15242	15006	14632	14396	15125	14515	47	4460	500	10700	10	1	9303140	1411	163.12	3.31	12	0.07	93.00	4582.00	21800	20230911	-30.41	10140	20231027	49.61	18580	-18.35	20240214	13330	13.80	20240206	21800	-30.41	20230911	10140	49.61	20231027	6.38	N	140670	500	46 억	118249	N	N	157	N	00	N
130	20240307	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14870	-440	5	-2.87	2368048920	158451	117.17	15310	15380	14770	19900	10720	15310	14945.19	1.29	-2515	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1383	159.89	3.25	12	1.70	93.00	4582.00	21800	20230911	-31.79	10140	20231027	46.65	18580	-19.97	20240214	13330	11.55	20240206	21800	-31.79	20230911	10140	46.65	20231027	6.39	N	140670	500	46 억	119965	N	N	108	N	00	N
131	20240307	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14910	-400	5	-2.61	2176021600	145535	107.61	15310	15380	14770	19900	10720	15310	14951.87	1.29	-4511	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1387	160.32	3.25	12	1.56	93.00	4582.00	21800	20230911	-31.61	10140	20231027	47.04	18580	-19.75	20240214	13330	11.85	20240206	21800	-31.61	20230911	10140	47.04	20231027	6.39	N	140670	500	46 억	119965	N	N	0	N	00	N
132	20240307	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14930	-380	5	-2.48	1915134880	128008	94.65	15310	15380	14770	19900	10720	15310	14961.04	1.29	-5010	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1389	160.54	3.26	12	1.38	93.00	4582.00	21800	20230911	-31.51	10140	20231027	47.24	18580	-19.64	20240214	13330	12.00	20240206	21800	-31.51	20230911	10140	47.24	20231027	6.39	N	140670	500	46 억	119965	N	N	0	N	00	N
133	20240307	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14860	-450	5	-2.94	1736365590	116069	85.83	15310	15380	14770	19900	10720	15310	14959.76	1.29	-1760	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1382	159.78	3.24	12	1.25	93.00	4582.00	21800	20230911	-31.83	10140	20231027	46.55	18580	-20.02	20240214	13330	11.48	20240206	21800	-31.83	20230911	10140	46.55	20231027	6.39	N	140670	500	46 억	119965	N	N	0	N	00	N
134	20240307	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14850	-460	5	-3.00	1436726400	95832	70.86	15310	15380	14820	19900	10720	15310	14992.12	1.29	-5168	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1382	159.68	3.24	12	1.03	93.00	4582.00	21800	20230911	-31.88	10140	20231027	46.45	18580	-20.08	20240214	13330	11.40	20240206	21800	-31.88	20230911	10140	46.45	20231027	6.39	N	140670	500	46 억	119965	N	N	0	N	00	N
135	20240307	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14920	-390	5	-2.55	1302395890	86799	64.18	15310	15380	14820	19900	10720	15310	15004.72	1.29	-2911	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1388	160.43	3.26	12	0.93	93.00	4582.00	21800	20230911	-31.56	10140	20231027	47.14	18580	-19.70	20240214	13330	11.93	20240206	21800	-31.56	20230911	10140	47.14	20231027	6.39	N	140670	500	46 억	119965	N	N	0	N	00	N
136	20240307	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15010	-300	5	-1.96	827049940	54935	40.62	15310	15380	14940	19900	10720	15310	15055.04	1.29	-423	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1396	161.40	3.28	12	0.59	93.00	4582.00	21800	20230911	-31.15	10140	20231027	48.03	18580	-19.21	20240214	13330	12.60	20240206	21800	-31.15	20230911	10140	48.03	20231027	6.39	N	140670	500	46 억	119965	N	N	0	N	00	N
137	20240307	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15140	-170	5	-1.11	142001200	9328	6.90	15310	15380	15130	19900	10720	15310	15223.07	1.29	-4138	15870	15590	15360	15080	14850	15475	14965	47	4590	500	11020	10	1	9303140	1408	162.80	3.30	12	0.10	93.00	4582.00	21800	20230911	-30.55	10140	20231027	49.31	18580	-18.51	20240214	13330	13.58	20240206	21800	-30.55	20230911	10140	49.31	20231027	6.39	N	140670	500	46 억	119965	N	N	0	N	00	N
138	20240306	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15310	-210	5	-1.35	2064121050	134435	43.91	15470	15640	15130	20150	10870	15520	15354.02	1.34	-4693	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1424	164.62	3.34	12	1.45	93.00	4582.00	21800	20230911	-29.77	10140	20231027	50.99	18580	-17.60	20240214	13330	14.85	20240206	21800	-29.77	20230911	10140	50.99	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
139	20240306	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15240	-280	5	-1.80	1864267680	121343	39.64	15470	15640	15130	20150	10870	15520	15363.56	1.34	-6641	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1418	163.87	3.33	12	1.30	93.00	4582.00	21800	20230911	-30.09	10140	20231027	50.30	18580	-17.98	20240214	13330	14.33	20240206	21800	-30.09	20230911	10140	50.30	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
140	20240306	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15170	-350	5	-2.26	1604606020	104253	34.05	15470	15640	15140	20150	10870	15520	15391.40	1.34	-13452	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1411	163.12	3.31	12	1.12	93.00	4582.00	21800	20230911	-30.41	10140	20231027	49.61	18580	-18.35	20240214	13330	13.80	20240206	21800	-30.41	20230911	10140	49.61	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
141	20240306	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15390	-130	5	-0.84	1033263770	66766	21.81	15470	15640	15380	20150	10870	15520	15475.86	1.34	-12127	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1432	165.48	3.36	12	0.72	93.00	4582.00	21800	20230911	-29.40	10140	20231027	51.78	18580	-17.17	20240214	13330	15.45	20240206	21800	-29.40	20230911	10140	51.78	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
142	20240306	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15440	-80	5	-0.52	909645640	58736	19.19	15470	15640	15380	20150	10870	15520	15486.99	1.34	-9765	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1436	166.02	3.37	12	0.63	93.00	4582.00	21800	20230911	-29.17	10140	20231027	52.27	18580	-16.90	20240214	13330	15.83	20240206	21800	-29.17	20230911	10140	52.27	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
143	20240306	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15410	-110	5	-0.71	770891030	49736	16.25	15470	15640	15410	20150	10870	15520	15499.64	1.34	-7340	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1434	165.70	3.36	12	0.53	93.00	4582.00	21800	20230911	-29.31	10140	20231027	51.97	18580	-17.06	20240214	13330	15.60	20240206	21800	-29.31	20230911	10140	51.97	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
144	20240306	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15600	80	2	0.52	454439880	29280	9.56	15470	15640	15410	20150	10870	15520	15520.49	1.34	-88	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1451	167.74	3.40	12	0.31	93.00	4582.00	21800	20230911	-28.44	10140	20231027	53.85	18580	-16.04	20240214	13330	17.03	20240206	21800	-28.44	20230911	10140	53.85	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
145	20240306	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15630	110	2	0.71	132134430	8540	2.79	15470	15640	15410	20150	10870	15520	15472.14	1.34	783	16580	16050	15700	15170	14820	15875	14995	47	4630	500	11170	10	1	9303140	1454	168.06	3.41	12	0.09	93.00	4582.00	21800	20230911	-28.30	10140	20231027	54.14	18580	-15.88	20240214	13330	17.25	20240206	21800	-28.30	20230911	10140	54.14	20231027	6.51	N	140670	500	46 억	124804	N	N	0	N	00	N
146	20240305	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15520	-490	5	-3.06	4772340460	304219	209.03	15900	16230	15350	20800	11210	16010	15687.49	1.24	9967	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1444	166.88	3.39	12	3.27	93.00	4582.00	21800	20230911	-28.81	10140	20231027	53.06	18580	-16.47	20240214	13330	16.43	20240206	21800	-28.81	20230911	10140	53.06	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
147	20240305	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15580	-430	5	-2.69	4550839590	289964	199.24	15900	16230	15350	20800	11210	16010	15694.28	1.24	10586	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1449	167.53	3.40	12	3.12	93.00	4582.00	21800	20230911	-28.53	10140	20231027	53.65	18580	-16.15	20240214	13330	16.88	20240206	21800	-28.53	20230911	10140	53.65	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
148	20240305	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15370	-640	5	-4.00	3472625730	220426	151.46	15900	16230	15350	20800	11210	16010	15753.92	1.24	-17612	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1430	165.27	3.35	12	2.37	93.00	4582.00	21800	20230911	-29.50	10140	20231027	51.58	18580	-17.28	20240214	13330	15.30	20240206	21800	-29.50	20230911	10140	51.58	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
149	20240305	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15430	-580	5	-3.62	2865485410	180991	124.36	15900	16230	15420	20800	11210	16010	15832.00	1.24	-15968	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1435	165.91	3.37	12	1.95	93.00	4582.00	21800	20230911	-29.22	10140	20231027	52.17	18580	-16.95	20240214	13330	15.75	20240206	21800	-29.22	20230911	10140	52.17	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
150	20240305	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15600	-410	5	-2.56	2332493100	146628	100.75	15900	16230	15570	20800	11210	16010	15907.42	1.24	-10677	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1451	167.74	3.40	12	1.58	93.00	4582.00	21800	20230911	-28.44	10140	20231027	53.85	18580	-16.04	20240214	13330	17.03	20240206	21800	-28.44	20230911	10140	53.85	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
151	20240305	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15810	-200	5	-1.25	1625417810	101537	69.77	15900	16230	15770	20800	11210	16010	16008.13	1.24	-3387	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1471	170.00	3.45	12	1.09	93.00	4582.00	21800	20230911	-27.48	10140	20231027	55.92	18580	-14.91	20240214	13330	18.60	20240206	21800	-27.48	20230911	10140	55.92	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
152	20240305	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	16080	70	2	0.44	1013063230	62929	43.24	15900	16230	15830	20800	11210	16010	16098.80	1.24	1409	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1496	172.90	3.51	12	0.68	93.00	4582.00	21800	20230911	-26.24	10140	20231027	58.58	18580	-13.46	20240214	13330	20.63	20240206	21800	-26.24	20230911	10140	58.58	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
153	20240305	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15930	-80	5	-0.50	189211950	11915	8.19	15900	16000	15830	20800	11210	16010	15877.92	1.24	2203	16423	16216	15983	15776	15543	16320	15880	47	4790	500	11520	10	1	9303140	1482	171.29	3.48	12	0.13	93.00	4582.00	21800	20230911	-26.93	10140	20231027	57.10	18580	-14.26	20240214	13330	19.50	20240206	21800	-26.93	20230911	10140	57.10	20231027	6.58	N	140670	500	46 억	115507	N	N	240	N	00	N
154	20240304	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	16010	50	2	0.31	2311595560	144444	67.25	15960	16190	15750	20700	11180	15960	16003.40	1.03	20316	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1489	172.15	3.49	12	1.55	93.00	4582.00	21800	20230911	-26.56	10140	20231027	57.89	18580	-13.83	20240214	13330	20.11	20240206	21800	-26.56	20230911	10140	57.89	20231027	6.78	N	140670	500	46 억	95408	N	N	240	N	00	N
155	20240304	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15970	10	2	0.06	2001165250	124984	58.19	15960	16190	15750	20700	11180	15960	16011.40	1.03	20837	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1486	171.72	3.49	12	1.34	93.00	4582.00	21800	20230911	-26.74	10140	20231027	57.50	18580	-14.05	20240214	13330	19.80	20240206	21800	-26.74	20230911	10140	57.50	20231027	6.78	N	140670	500	46 억	95408	N	N	12423	N	00	N
156	20240304	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15960	0	3	0.00	1727156530	107822	50.20	15960	16190	15750	20700	11180	15960	16018.63	1.03	20260	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1485	171.61	3.48	12	1.16	93.00	4582.00	21800	20230911	-26.79	10140	20231027	57.40	18580	-14.10	20240214	13330	19.73	20240206	21800	-26.79	20230911	10140	57.40	20231027	6.78	N	140670	500	46 억	95408	N	N	12423	N	00	N
157	20240304	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	16020	60	2	0.38	1519618240	94850	44.16	15960	16190	15750	20700	11180	15960	16021.32	1.03	16733	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1490	172.26	3.50	12	1.02	93.00	4582.00	21800	20230911	-26.51	10140	20231027	57.99	18580	-13.78	20240214	13330	20.18	20240206	21800	-26.51	20230911	10140	57.99	20231027	6.78	N	140670	500	46 억	95408	N	N	12423	N	00	N
158	20240304	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	16060	100	2	0.63	1305013770	81491	37.94	15960	16190	15750	20700	11180	15960	16014.25	1.03	15673	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1494	172.69	3.51	12	0.88	93.00	4582.00	21800	20230911	-26.33	10140	20231027	58.38	18580	-13.56	20240214	13330	20.48	20240206	21800	-26.33	20230911	10140	58.38	20231027	6.78	N	140670	500	46 억	95408	N	N	12423	N	00	N
159	20240304	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	16010	50	2	0.31	1134544160	70836	32.98	15960	16190	15750	20700	11180	15960	16016.54	1.03	15802	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1489	172.15	3.49	12	0.76	93.00	4582.00	21800	20230911	-26.56	10140	20231027	57.89	18580	-13.83	20240214	13330	20.11	20240206	21800	-26.56	20230911	10140	57.89	20231027	6.78	N	140670	500	46 억	95408	N	N	12423	N	00	N
160	20240304	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	16030	70	2	0.44	824480570	51592	24.02	15960	16170	15750	20700	11180	15960	15980.81	1.03	9047	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1491	172.37	3.50	12	0.55	93.00	4582.00	21800	20230911	-26.47	10140	20231027	58.09	18580	-13.72	20240214	13330	20.26	20240206	21800	-26.47	20230911	10140	58.09	20231027	6.78	N	140670	500	46 억	95408	N	N	12423	N	00	N
161	20240304	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15850	-110	5	-0.69	200960110	12618	5.87	15960	16030	15850	20700	11180	15960	15926.29	1.03	78	16386	16172	16066	15852	15746	16120	15800	47	4740	500	11490	10	1	9303140	1475	170.43	3.46	12	0.14	93.00	4582.00	21800	20230911	-27.29	10140	20231027	56.31	18580	-14.69	20240214	13330	18.90	20240206	21800	-27.29	20230911	10140	56.31	20231027	6.78	N	140670	500	46 억	95408	N	N	12423	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History