KissMeData/208710/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161003	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	654	11	2	1.71	47359021	73447	57.45	638	657	637	835	451	643	644.80	0.72	12766	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	409	-2.60	0.67	12	0.12	-252.00	972.00	1750	20230703	-62.63	603	20240426	8.46	920	-28.91	20240221	603	8.46	20240426	1750	-62.63	20230703	603	8.46	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
3	20240430	151014	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	653	10	2	1.56	47083699	73026	57.12	638	657	637	835	451	643	644.75	0.72	12766	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	409	-2.59	0.67	12	0.12	-252.00	972.00	1750	20230703	-62.69	603	20240426	8.29	920	-29.02	20240221	603	8.29	20240426	1750	-62.69	20230703	603	8.29	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
4	20240430	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	650	7	2	1.09	35978287	56010	43.81	638	650	637	835	451	643	642.35	0.72	12702	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	407	-2.58	0.67	12	0.09	-252.00	972.00	1750	20230703	-62.86	603	20240426	7.79	920	-29.35	20240221	603	7.79	20240426	1750	-62.86	20230703	603	7.79	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
5	20240430	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	643	0	3	0.00	20994510	32768	25.63	638	643	637	835	451	643	640.70	0.72	2475	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	403	-2.55	0.66	12	0.05	-252.00	972.00	1750	20230703	-63.26	603	20240426	6.63	920	-30.11	20240221	603	6.63	20240426	1750	-63.26	20230703	603	6.63	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
6	20240430	121012	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	641	-2	5	-0.31	12670765	19805	15.49	638	643	637	835	451	643	639.78	0.72	1106	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.03	-252.00	972.00	1750	20230703	-63.37	603	20240426	6.30	920	-30.33	20240221	603	6.30	20240426	1750	-63.37	20230703	603	6.30	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
7	20240430	111008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	640	-3	5	-0.47	10807015	16896	13.22	638	643	637	835	451	643	639.62	0.72	312	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.03	-252.00	972.00	1750	20230703	-63.43	603	20240426	6.14	920	-30.43	20240221	603	6.14	20240426	1750	-63.43	20230703	603	6.14	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
8	20240430	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	641	-2	5	-0.31	10456084	16348	12.79	638	643	637	835	451	643	639.59	0.72	-15	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.03	-252.00	972.00	1750	20230703	-63.37	603	20240426	6.30	920	-30.33	20240221	603	6.30	20240426	1750	-63.37	20230703	603	6.30	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
9	20240430	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	640	-3	5	-0.47	1252748	1960	1.53	638	643	638	835	451	643	639.16	0.72	-324	675	658	632	615	589	667	624	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.00	-252.00	972.00	1750	20230703	-63.43	603	20240426	6.14	920	-30.43	20240221	603	6.14	20240426	1750	-63.43	20230703	603	6.14	20240426	0.70	N	208710	100	62 억	453129	N	N	N	N
10	20240429	160958	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	643	40	2	6.63	80815936	127850	86.62	606	649	606	783	423	603	632.12	0.72	5617	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	403	-2.55	0.66	12	0.20	-252.00	972.00	1750	20230703	-63.26	603	20240426	6.63	920	-30.11	20240221	603	6.63	20240426	1750	-63.26	20230703	603	6.63	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
11	20240429	151009	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	640	37	2	6.14	77370843	122471	82.97	606	649	606	783	423	603	631.75	0.72	3895	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	401	-2.54	0.66	12	0.20	-252.00	972.00	1750	20230703	-63.43	603	20240426	6.14	920	-30.43	20240221	603	6.14	20240426	1750	-63.43	20230703	603	6.14	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
12	20240429	140927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	641	38	2	6.30	64217403	101944	69.07	606	649	606	783	423	603	629.93	0.72	3141	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	401	-2.54	0.66	12	0.16	-252.00	972.00	1750	20230703	-63.37	603	20240426	6.30	920	-30.33	20240221	603	6.30	20240426	1750	-63.37	20230703	603	6.30	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
13	20240429	131008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	620	17	2	2.82	30912750	50067	33.92	606	633	606	783	423	603	617.43	0.72	6716	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	388	-2.46	0.64	12	0.08	-252.00	972.00	1750	20230703	-64.57	603	20240426	2.82	920	-32.61	20240221	603	2.82	20240426	1750	-64.57	20230703	603	2.82	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
14	20240429	121007	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	622	19	2	3.15	14931194	24283	16.45	606	629	606	783	423	603	614.88	0.72	5353	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	389	-2.47	0.64	12	0.04	-252.00	972.00	1750	20230703	-64.46	603	20240426	3.15	920	-32.39	20240221	603	3.15	20240426	1750	-64.46	20230703	603	3.15	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
15	20240429	110942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	619	16	2	2.65	11806190	19246	13.04	606	629	606	783	423	603	613.44	0.72	5279	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	387	-2.46	0.64	12	0.03	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
16	20240429	101007	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	622	19	2	3.15	11490602	18737	12.69	606	629	606	783	423	603	613.26	0.72	5242	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	389	-2.47	0.64	12	0.03	-252.00	972.00	1750	20230703	-64.46	603	20240426	3.15	920	-32.39	20240221	603	3.15	20240426	1750	-64.46	20230703	603	3.15	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
17	20240429	091007	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	610	7	2	1.16	5239200	8594	5.82	606	615	606	783	423	603	609.63	0.72	2762	685	643	623	581	561	634	572	63	180	100	370	1	1	62600334	382	-2.42	0.63	12	0.01	-252.00	972.00	1750	20230703	-65.14	603	20240426	1.16	920	-33.70	20240221	603	1.16	20240426	1750	-65.14	20230703	603	1.16	20240426	0.70	N	208710	100	62 억	448813	N	N	N	N
18	20240426	161003	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	603	-18	5	-2.90	90288836	146196	325.64	607	665	603	807	435	621	617.59	0.72	-4810	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	377	-2.39	0.62	12	0.23	-252.00	972.00	1750	20230703	-65.54	603	20240426	0.00	920	-34.46	20240221	603	0.00	20240426	1750	-65.54	20230703	603	0.00	20240426	0.70	N	208710	100	62 억	453623	N	N	N	N
19	20240426	151004	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	625	4	2	0.64	78125830	126032	280.73	607	665	604	807	435	621	619.89	0.72	13172	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	391	-2.48	0.64	12	0.20	-252.00	972.00	1750	20230703	-64.29	604	20240426	3.48	920	-32.07	20240221	604	3.48	20240426	1750	-64.29	20230703	604	3.48	20240426	0.70	N	208710	100	62 억	453623	N	N	N	N
20	20240426	141002	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	611	-10	5	-1.61	32248541	52739	117.47	607	623	604	807	435	621	611.47	0.72	5423	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	382	-2.42	0.63	12	0.08	-252.00	972.00	1750	20230703	-65.09	604	20240426	1.16	920	-33.59	20240221	604	1.16	20240426	1750	-65.09	20230703	604	1.16	20240426	0.70	N	208710	100	62 억	453623	N	N	N	N
21	20240426	131004	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	617	-4	5	-0.64	14016624	22797	50.78	607	623	607	807	435	621	614.85	0.72	4400	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	386	-2.45	0.63	12	0.04	-252.00	972.00	1750	20230703	-64.74	605	20240422	1.98	920	-32.93	20240221	605	1.98	20240422	1750	-64.74	20230703	605	1.98	20240422	0.70	N	208710	100	62 억	453623	N	N	N	N
22	20240426	121001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	619	-2	5	-0.32	13614575	22146	49.33	607	623	607	807	435	621	614.76	0.72	4400	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	387	-2.46	0.64	12	0.04	-252.00	972.00	1750	20230703	-64.63	605	20240422	2.31	920	-32.72	20240221	605	2.31	20240422	1750	-64.63	20230703	605	2.31	20240422	0.70	N	208710	100	62 억	453623	N	N	N	N
23	20240426	111000	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	613	-8	5	-1.29	12656969	20589	45.86	607	623	607	807	435	621	614.74	0.72	4587	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	384	-2.43	0.63	12	0.03	-252.00	972.00	1750	20230703	-64.97	605	20240422	1.32	920	-33.37	20240221	605	1.32	20240422	1750	-64.97	20230703	605	1.32	20240422	0.70	N	208710	100	62 억	453623	N	N	N	N
24	20240426	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	622	1	2	0.16	8027542	13049	29.07	607	623	607	807	435	621	615.18	0.72	74	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	389	-2.47	0.64	12	0.02	-252.00	972.00	1750	20230703	-64.46	605	20240422	2.81	920	-32.39	20240221	605	2.81	20240422	1750	-64.46	20230703	605	2.81	20240422	0.70	N	208710	100	62 억	453623	N	N	N	N
25	20240426	091005	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	619	-2	5	-0.32	3727669	6115	13.62	607	619	607	807	435	621	609.59	0.72	89	631	626	623	618	615	624	616	63	186	100	380	1	1	62600334	387	-2.46	0.64	12	0.01	-252.00	972.00	1750	20230703	-64.63	605	20240422	2.31	920	-32.72	20240221	605	2.31	20240422	1750	-64.63	20230703	605	2.31	20240422	0.70	N	208710	100	62 억	453623	N	N	N	N
26	20240425	160956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	621	-3	5	-0.48	28012067	44865	73.05	624	628	620	811	437	624	624.36	0.72	2153	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	389	-2.46	0.64	12	0.07	-252.00	972.00	1750	20230703	-64.51	605	20240422	2.64	920	-32.50	20240221	605	2.64	20240422	1750	-64.51	20230703	605	2.64	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
27	20240425	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	626	2	2	0.32	24327209	38940	63.40	624	628	620	811	437	624	624.74	0.72	2170	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	392	-2.48	0.64	12	0.06	-252.00	972.00	1750	20230703	-64.23	605	20240422	3.47	920	-31.96	20240221	605	3.47	20240422	1750	-64.23	20230703	605	3.47	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
28	20240425	140958	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	627	3	2	0.48	21290730	34084	55.50	624	628	620	811	437	624	624.65	0.72	2171	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	393	-2.49	0.65	12	0.05	-252.00	972.00	1750	20230703	-64.17	605	20240422	3.64	920	-31.85	20240221	605	3.64	20240422	1750	-64.17	20230703	605	3.64	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
29	20240425	130959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	626	2	2	0.32	18977790	30381	49.47	624	628	620	811	437	624	624.66	0.72	2171	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	392	-2.48	0.64	12	0.05	-252.00	972.00	1750	20230703	-64.23	605	20240422	3.47	920	-31.96	20240221	605	3.47	20240422	1750	-64.23	20230703	605	3.47	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
30	20240425	120956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	627	3	2	0.48	18327594	29344	47.78	624	628	620	811	437	624	624.58	0.72	2171	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	393	-2.49	0.65	12	0.05	-252.00	972.00	1750	20230703	-64.17	605	20240422	3.64	920	-31.85	20240221	605	3.64	20240422	1750	-64.17	20230703	605	3.64	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
31	20240425	110957	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	626	2	2	0.32	13202157	21149	34.44	624	628	620	811	437	624	624.24	0.72	2171	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	392	-2.48	0.64	12	0.03	-252.00	972.00	1750	20230703	-64.23	605	20240422	3.47	920	-31.96	20240221	605	3.47	20240422	1750	-64.23	20230703	605	3.47	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
32	20240425	100957	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	624	0	3	0.00	10608227	16994	27.67	624	628	620	811	437	624	624.23	0.72	2171	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	391	-2.48	0.64	12	0.03	-252.00	972.00	1750	20230703	-64.34	605	20240422	3.14	920	-32.17	20240221	605	3.14	20240422	1750	-64.34	20230703	605	3.14	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
33	20240425	091000	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	621	-3	5	-0.48	7572638	12139	19.77	624	624	620	811	437	624	623.83	0.72	509	629	626	621	618	613	628	620	63	187	100	380	1	1	62600334	389	-2.46	0.64	12	0.02	-252.00	972.00	1750	20230703	-64.51	605	20240422	2.64	920	-32.50	20240221	605	2.64	20240422	1750	-64.51	20230703	605	2.64	20240422	0.72	N	208710	100	62 억	451470	N	N	N	N
34	20240424	160939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	624	8	2	1.30	37939795	61216	82.98	616	624	616	800	432	616	619.77	0.72	2962	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	391	-2.48	0.64	12	0.10	-252.00	972.00	1750	20230703	-64.34	605	20240422	3.14	920	-32.17	20240221	605	3.14	20240422	1750	-64.34	20230703	605	3.14	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
35	20240424	150956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	618	2	2	0.32	37623427	60709	82.29	616	623	616	800	432	616	619.73	0.72	2964	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	387	-2.45	0.64	12	0.10	-252.00	972.00	1750	20230703	-64.69	605	20240422	2.15	920	-32.83	20240221	605	2.15	20240422	1750	-64.69	20230703	605	2.15	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
36	20240424	140955	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	618	2	2	0.32	26527761	42819	58.04	616	622	616	800	432	616	619.53	0.72	1786	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	387	-2.45	0.64	12	0.07	-252.00	972.00	1750	20230703	-64.69	605	20240422	2.15	920	-32.83	20240221	605	2.15	20240422	1750	-64.69	20230703	605	2.15	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
37	20240424	130959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	618	2	2	0.32	19757789	31866	43.20	616	622	616	800	432	616	620.03	0.72	1222	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	387	-2.45	0.64	12	0.05	-252.00	972.00	1750	20230703	-64.69	605	20240422	2.15	920	-32.83	20240221	605	2.15	20240422	1750	-64.69	20230703	605	2.15	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
38	20240424	120954	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	618	2	2	0.32	8682430	14028	19.02	616	622	616	800	432	616	618.94	0.72	-272	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	387	-2.45	0.64	12	0.02	-252.00	972.00	1750	20230703	-64.69	605	20240422	2.15	920	-32.83	20240221	605	2.15	20240422	1750	-64.69	20230703	605	2.15	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
39	20240424	110952	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	618	2	2	0.32	7411410	11969	16.22	616	622	616	800	432	616	619.22	0.72	-272	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	387	-2.45	0.64	12	0.02	-252.00	972.00	1750	20230703	-64.69	605	20240422	2.15	920	-32.83	20240221	605	2.15	20240422	1750	-64.69	20230703	605	2.15	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
40	20240424	100950	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	620	4	2	0.65	6096042	9842	13.34	616	622	616	800	432	616	619.39	0.72	-172	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	388	-2.46	0.64	12	0.02	-252.00	972.00	1750	20230703	-64.57	605	20240422	2.48	920	-32.61	20240221	605	2.48	20240422	1750	-64.57	20230703	605	2.48	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
41	20240424	090954	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	619	3	2	0.49	1188264	1927	2.61	616	619	616	800	432	616	616.64	0.72	-197	627	621	615	609	603	624	612	63	184	100	380	1	1	62600334	387	-2.46	0.64	12	0.00	-252.00	972.00	1750	20230703	-64.63	605	20240422	2.31	920	-32.72	20240221	605	2.31	20240422	1750	-64.63	20230703	605	2.31	20240422	0.70	N	208710	100	62 억	448502	N	N	N	N
42	20240423	160929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	616	6	2	0.98	45178891	73618	155.42	610	621	609	793	427	610	613.69	0.72	-1898	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	386	-2.44	0.63	12	0.12	-252.00	972.00	1750	20230703	-64.80	605	20240422	1.82	920	-33.04	20240221	605	1.82	20240422	1750	-64.80	20230703	605	1.82	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
43	20240423	150950	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	612	2	2	0.33	43809591	71394	150.72	610	621	609	793	427	610	613.63	0.72	-1905	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.11	-252.00	972.00	1750	20230703	-65.03	605	20240422	1.16	920	-33.48	20240221	605	1.16	20240422	1750	-65.03	20230703	605	1.16	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
44	20240423	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	612	2	2	0.33	38056088	61986	130.86	610	621	609	793	427	610	613.95	0.72	4361	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.10	-252.00	972.00	1750	20230703	-65.03	605	20240422	1.16	920	-33.48	20240221	605	1.16	20240422	1750	-65.03	20230703	605	1.16	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
45	20240423	130947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	612	2	2	0.33	37720200	61437	129.70	610	621	609	793	427	610	613.97	0.72	4479	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.10	-252.00	972.00	1750	20230703	-65.03	605	20240422	1.16	920	-33.48	20240221	605	1.16	20240422	1750	-65.03	20230703	605	1.16	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
46	20240423	120947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	612	2	2	0.33	37027696	60305	127.31	610	621	609	793	427	610	614.01	0.72	4655	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.10	-252.00	972.00	1750	20230703	-65.03	605	20240422	1.16	920	-33.48	20240221	605	1.16	20240422	1750	-65.03	20230703	605	1.16	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
47	20240423	110948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	610	0	3	0.00	35555964	57895	122.22	610	621	609	793	427	610	614.15	0.72	4655	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.09	-252.00	972.00	1750	20230703	-65.14	605	20240422	0.83	920	-33.70	20240221	605	0.83	20240422	1750	-65.14	20230703	605	0.83	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
48	20240423	100946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	614	4	2	0.66	27946496	45442	95.93	610	621	610	793	427	610	614.99	0.72	476	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	384	-2.44	0.63	12	0.07	-252.00	972.00	1750	20230703	-64.91	605	20240422	1.49	920	-33.26	20240221	605	1.49	20240422	1750	-64.91	20230703	605	1.49	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
49	20240423	090947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	621	11	2	1.80	11494166	18643	39.36	610	621	610	793	427	610	616.54	0.72	-7837	618	613	609	604	600	616	607	63	183	100	370	1	1	62600334	389	-2.46	0.64	12	0.03	-252.00	972.00	1750	20230703	-64.51	605	20240422	2.64	920	-32.50	20240221	605	2.64	20240422	1750	-64.51	20230703	605	2.64	20240422	0.70	N	208710	100	62 억	450400	N	N	N	N
50	20240422	160944	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	610	0	3	0.00	28932321	47367	106.84	605	614	605	793	427	610	610.81	0.72	-1182	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.08	-252.00	972.00	1750	20230703	-65.14	605	20240422	0.83	920	-33.70	20240221	605	0.83	20240422	1750	-65.14	20230703	605	0.83	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
51	20240422	150942	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	610	0	3	0.00	27982407	45811	103.33	605	614	605	793	427	610	610.82	0.72	-1335	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.07	-252.00	972.00	1750	20230703	-65.14	605	20240422	0.83	920	-33.70	20240221	605	0.83	20240422	1750	-65.14	20230703	605	0.83	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
52	20240422	140944	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	611	1	2	0.16	24747008	40516	91.38	605	614	605	793	427	610	610.80	0.72	-3679	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.06	-252.00	972.00	1750	20230703	-65.09	605	20240422	0.99	920	-33.59	20240221	605	0.99	20240422	1750	-65.09	20230703	605	0.99	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
53	20240422	130941	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	611	1	2	0.16	11626624	19039	42.94	605	614	605	793	427	610	610.67	0.72	-4086	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.03	-252.00	972.00	1750	20230703	-65.09	605	20240422	0.99	920	-33.59	20240221	605	0.99	20240422	1750	-65.09	20230703	605	0.99	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
54	20240422	120940	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	611	1	2	0.16	8544006	13991	31.56	605	614	605	793	427	610	610.68	0.72	-4086	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.02	-252.00	972.00	1750	20230703	-65.09	605	20240422	0.99	920	-33.59	20240221	605	0.99	20240422	1750	-65.09	20230703	605	0.99	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
55	20240422	110941	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	613	3	2	0.49	4347598	7116	16.05	605	614	605	793	427	610	610.96	0.72	-267	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	384	-2.43	0.63	12	0.01	-252.00	972.00	1750	20230703	-64.97	605	20240422	1.32	920	-33.37	20240221	605	1.32	20240422	1750	-64.97	20230703	605	1.32	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
56	20240422	100941	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	614	4	2	0.66	4036044	6608	14.90	605	614	605	793	427	610	610.78	0.72	-267	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	384	-2.44	0.63	12	0.01	-252.00	972.00	1750	20230703	-64.91	605	20240422	1.49	920	-33.26	20240221	605	1.49	20240422	1750	-64.91	20230703	605	1.49	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
57	20240422	090942	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	610	0	3	0.00	604093	992	2.24	605	614	605	793	427	610	608.96	0.72	-344	634	622	615	603	596	618	599	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.00	-252.00	972.00	1750	20230703	-65.14	605	20240422	0.83	920	-33.70	20240221	605	0.83	20240422	1750	-65.14	20230703	605	0.83	20240422	0.70	N	208710	100	62 억	451582	N	N	N	N
58	20240419	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	610	-14	5	-2.24	27279902	44335	61.76	627	627	608	811	437	624	615.31	0.73	-3108	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	382	-2.42	0.63	12	0.07	-252.00	972.00	1750	20230703	-65.14	607	20240417	0.49	920	-33.70	20240221	607	0.49	20240417	1750	-65.14	20230703	607	0.49	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
59	20240419	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	615	-9	5	-1.44	25224577	40988	57.09	627	627	608	811	437	624	615.41	0.73	-3019	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	385	-2.44	0.63	12	0.07	-252.00	972.00	1750	20230703	-64.86	607	20240417	1.32	920	-33.15	20240221	607	1.32	20240417	1750	-64.86	20230703	607	1.32	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
60	20240419	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	611	-13	5	-2.08	23027548	37392	52.08	627	627	608	811	437	624	615.84	0.73	-3019	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	382	-2.42	0.63	12	0.06	-252.00	972.00	1750	20230703	-65.09	607	20240417	0.66	920	-33.59	20240221	607	0.66	20240417	1750	-65.09	20230703	607	0.66	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
61	20240419	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	615	-9	5	-1.44	16802693	27200	37.89	627	627	610	811	437	624	617.75	0.73	-3523	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	385	-2.44	0.63	12	0.04	-252.00	972.00	1750	20230703	-64.86	607	20240417	1.32	920	-33.15	20240221	607	1.32	20240417	1750	-64.86	20230703	607	1.32	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
62	20240419	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	612	-12	5	-1.92	16473247	26666	37.14	627	627	610	811	437	624	617.76	0.73	-3189	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	383	-2.43	0.63	12	0.04	-252.00	972.00	1750	20230703	-65.03	607	20240417	0.82	920	-33.48	20240221	607	0.82	20240417	1750	-65.03	20230703	607	0.82	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
63	20240419	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	619	-5	5	-0.80	8094395	12997	18.10	627	627	619	811	437	624	622.79	0.73	-2286	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	387	-2.46	0.64	12	0.02	-252.00	972.00	1750	20230703	-64.63	607	20240417	1.98	920	-32.72	20240221	607	1.98	20240417	1750	-64.63	20230703	607	1.98	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
64	20240419	100903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	622	-2	5	-0.32	5830097	9347	13.02	627	627	621	811	437	624	623.74	0.73	-1809	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	389	-2.47	0.64	12	0.01	-252.00	972.00	1750	20230703	-64.46	607	20240417	2.47	920	-32.39	20240221	607	2.47	20240417	1750	-64.46	20230703	607	2.47	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
65	20240419	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	624	0	3	0.00	4020585	6440	8.97	627	627	624	811	437	624	624.31	0.73	-1143	635	629	620	614	605	632	617	63	187	100	380	1	1	62600334	391	-2.48	0.64	12	0.01	-252.00	972.00	1750	20230703	-64.34	607	20240417	2.80	920	-32.17	20240221	607	2.80	20240417	1750	-64.34	20230703	607	2.80	20240417	0.81	N	208710	100	62 억	454690	N	N	N	N
66	20240418	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	624	12	2	1.96	44303180	71786	58.97	612	626	611	795	429	612	617.16	0.69	24973	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	391	-2.48	0.64	12	0.11	-252.00	972.00	1750	20230703	-64.34	607	20240417	2.80	920	-32.17	20240221	607	2.80	20240417	1750	-64.34	20230703	607	2.80	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
67	20240418	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	624	12	2	1.96	43558732	70592	57.99	612	626	611	795	429	612	617.05	0.69	24661	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	391	-2.48	0.64	12	0.11	-252.00	972.00	1750	20230703	-64.34	607	20240417	2.80	920	-32.17	20240221	607	2.80	20240417	1750	-64.34	20230703	607	2.80	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
68	20240418	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	621	9	2	1.47	41486211	67275	55.26	612	625	611	795	429	612	616.67	0.69	24149	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	389	-2.46	0.64	12	0.11	-252.00	972.00	1750	20230703	-64.51	607	20240417	2.31	920	-32.50	20240221	607	2.31	20240417	1750	-64.51	20230703	607	2.31	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
69	20240418	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	620	8	2	1.31	34289684	55700	45.76	612	620	611	795	429	612	615.61	0.69	21819	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	388	-2.46	0.64	12	0.09	-252.00	972.00	1750	20230703	-64.57	607	20240417	2.14	920	-32.61	20240221	607	2.14	20240417	1750	-64.57	20230703	607	2.14	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
70	20240418	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	619	7	2	1.14	33021682	53651	44.07	612	620	611	795	429	612	615.49	0.69	21324	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	387	-2.46	0.64	12	0.09	-252.00	972.00	1750	20230703	-64.63	607	20240417	1.98	920	-32.72	20240221	607	1.98	20240417	1750	-64.63	20230703	607	1.98	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
71	20240418	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	620	8	2	1.31	30660874	49839	40.94	612	620	611	795	429	612	615.20	0.69	21224	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	388	-2.46	0.64	12	0.08	-252.00	972.00	1750	20230703	-64.57	607	20240417	2.14	920	-32.61	20240221	607	2.14	20240417	1750	-64.57	20230703	607	2.14	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
72	20240418	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	619	7	2	1.14	24595217	40034	32.89	612	619	611	795	429	612	614.36	0.69	19156	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	387	-2.46	0.64	12	0.06	-252.00	972.00	1750	20230703	-64.63	607	20240417	1.98	920	-32.72	20240221	607	1.98	20240417	1750	-64.63	20230703	607	1.98	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
73	20240418	090852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	611	-1	5	-0.16	1782685	2913	2.39	612	614	611	795	429	612	611.98	0.69	0	620	615	611	606	602	616	607	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.00	-252.00	972.00	1750	20230703	-65.09	607	20240417	0.66	920	-33.59	20240221	607	0.66	20240417	1750	-65.09	20230703	607	0.66	20240417	0.82	N	208710	100	62 억	429717	N	N	N	N
74	20240417	160846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	612	0	3	0.00	74186332	121733	88.93	612	616	607	795	429	612	609.42	0.68	5416	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.19	-252.00	972.00	1750	20230703	-65.03	607	20240417	0.82	920	-33.48	20240221	607	0.82	20240417	1750	-65.03	20230703	607	0.82	20240417	0.82	N	208710	100	62 억	424301	N	N	N	N
75	20240417	150901	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	612	0	3	0.00	73153459	120043	87.69	612	616	607	795	429	612	609.39	0.68	5825	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.19	-252.00	972.00	1750	20230703	-65.03	607	20240417	0.82	920	-33.48	20240221	607	0.82	20240417	1750	-65.03	20230703	607	0.82	20240417	0.82	N	208710	100	62 억	424301	N	N	N	N
76	20240417	140855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	612	0	3	0.00	70836352	116256	84.93	612	616	607	795	429	612	609.31	0.68	5830	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.19	-252.00	972.00	1750	20230703	-65.03	607	20240417	0.82	920	-33.48	20240221	607	0.82	20240417	1750	-65.03	20230703	607	0.82	20240417	0.82	N	208710	100	62 억	424301	N	N	N	N
77	20240417	130857	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	610	-2	5	-0.33	46675155	76608	55.96	612	616	607	795	429	612	609.27	0.68	3525	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.12	-252.00	972.00	1750	20230703	-65.14	607	20240417	0.49	920	-33.70	20240221	607	0.49	20240417	1750	-65.14	20230703	607	0.49	20240417	0.82	N	208710	100	62 억	424301	N	N	N	N
78	20240417	120859	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	611	-1	5	-0.16	44424739	72912	53.26	612	616	607	795	429	612	609.29	0.68	3525	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.12	-252.00	972.00	1750	20230703	-65.09	607	20240417	0.66	920	-33.59	20240221	607	0.66	20240417	1750	-65.09	20230703	607	0.66	20240417	0.82	N	208710	100	62 억	424301	N	N	N	N
79	20240417	110900	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	611	-1	5	-0.16	34493921	56572	41.33	612	616	607	795	429	612	609.73	0.68	3412	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.09	-252.00	972.00	1750	20230703	-65.09	607	20240417	0.66	920	-33.59	20240221	607	0.66	20240417	1750	-65.09	20230703	607	0.66	20240417	0.82	N	208710	100	62 억	424301	N	N	N	N
80	20240417	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	611	-1	5	-0.16	7430347	12131	8.86	612	616	610	795	429	612	612.51	0.68	2406	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	382	-2.42	0.63	12	0.02	-252.00	972.00	1750	20230703	-65.09	609	20240416	0.33	920	-33.59	20240221	609	0.33	20240416	1750	-65.09	20230703	609	0.33	20240416	0.82	N	208710	100	62 억	424301	N	N	N	N
81	20240417	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	612	0	3	0.00	3383903	5535	4.04	612	616	610	795	429	612	611.36	0.68	1008	638	625	617	604	596	621	600	63	183	100	370	1	1	62600334	383	-2.43	0.63	12	0.01	-252.00	972.00	1750	20230703	-65.03	609	20240416	0.49	920	-33.48	20240221	609	0.49	20240416	1750	-65.03	20230703	609	0.49	20240416	0.82	N	208710	100	62 억	424301	N	N	N	N
82	20240416	160854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	612	-21	5	-3.32	84393231	136884	243.29	626	630	609	822	444	633	616.53	0.70	-15508	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	383	-2.43	0.63	12	0.22	-252.00	972.00	1750	20230703	-65.03	609	20240416	0.49	920	-33.48	20240221	609	0.49	20240416	1750	-65.03	20230703	609	0.49	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
83	20240416	150853	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	615	-18	5	-2.84	83162605	134875	239.72	626	630	609	822	444	633	616.59	0.70	-13654	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	385	-2.44	0.63	12	0.22	-252.00	972.00	1750	20230703	-64.86	609	20240416	0.99	920	-33.15	20240221	609	0.99	20240416	1750	-64.86	20230703	609	0.99	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
84	20240416	140853	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	616	-17	5	-2.69	75078317	121700	216.31	626	630	609	822	444	633	616.91	0.70	-8723	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	386	-2.44	0.63	12	0.19	-252.00	972.00	1750	20230703	-64.80	609	20240416	1.15	920	-33.04	20240221	609	1.15	20240416	1750	-64.80	20230703	609	1.15	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
85	20240416	130851	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	616	-17	5	-2.69	62353349	100884	179.31	626	630	610	822	444	633	618.07	0.70	-4161	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	386	-2.44	0.63	12	0.16	-252.00	972.00	1750	20230703	-64.80	610	20240416	0.98	920	-33.04	20240221	610	0.98	20240416	1750	-64.80	20230703	610	0.98	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
86	20240416	120854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	619	-14	5	-2.21	34737979	55818	99.21	626	630	615	822	444	633	622.34	0.70	-6486	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	387	-2.46	0.64	12	0.09	-252.00	972.00	1750	20230703	-64.63	615	20240416	0.65	920	-32.72	20240221	615	0.65	20240416	1750	-64.63	20230703	615	0.65	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
87	20240416	110849	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	622	-11	5	-1.74	19810621	31696	56.34	626	630	622	822	444	633	625.02	0.70	-6625	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	389	-2.47	0.64	12	0.05	-252.00	972.00	1750	20230703	-64.46	622	20240416	0.00	920	-32.39	20240221	622	0.00	20240416	1750	-64.46	20230703	622	0.00	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
88	20240416	100842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	629	-4	5	-0.63	8438534	13463	23.93	626	630	625	822	444	633	626.79	0.70	-274	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	394	-2.50	0.65	12	0.02	-252.00	972.00	1750	20230703	-64.06	625	20240416	0.64	920	-31.63	20240221	625	0.64	20240416	1750	-64.06	20230703	625	0.64	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
89	20240416	090842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	626	-7	5	-1.11	1880504	3004	5.34	626	626	626	822	444	633	626.00	0.70	1911	647	640	633	626	619	636	622	63	189	100	390	1	1	62600334	392	-2.48	0.64	12	0.00	-252.00	972.00	1750	20230703	-64.23	626	20240416	0.00	920	-31.96	20240221	626	0.00	20240416	1750	-64.23	20230703	626	0.00	20240416	0.82	N	208710	100	62 억	439809	N	N	N	N
90	20240415	160840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	633	-6	5	-0.94	35472452	56233	87.84	639	640	626	830	448	639	630.81	0.72	-9114	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	396	-2.51	0.65	12	0.09	-252.00	972.00	1750	20230703	-63.83	626	20240415	1.12	920	-31.20	20240221	626	1.12	20240415	1750	-63.83	20230703	626	1.12	20240415	0.83	N	208710	100	62 억	448938	N	N	N	N
91	20240415	150845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	632	-7	5	-1.10	30079147	47671	74.46	639	640	626	830	448	639	630.97	0.72	-9013	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	396	-2.51	0.65	12	0.08	-252.00	972.00	1750	20230703	-63.89	626	20240415	0.96	920	-31.30	20240221	626	0.96	20240415	1750	-63.89	20230703	626	0.96	20240415	0.83	N	208710	100	62 억	448938	N	N	N	N
92	20240415	140838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	632	-7	5	-1.10	27163317	43048	67.24	639	640	626	830	448	639	631.00	0.72	-6840	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	396	-2.51	0.65	12	0.07	-252.00	972.00	1750	20230703	-63.89	626	20240415	0.96	920	-31.30	20240221	626	0.96	20240415	1750	-63.89	20230703	626	0.96	20240415	0.83	N	208710	100	62 억	448938	N	N	N	N
93	20240415	130830	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	628	-11	5	-1.72	26924229	42669	66.65	639	640	626	830	448	639	631.00	0.72	-6842	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	393	-2.49	0.65	12	0.07	-252.00	972.00	1750	20230703	-64.11	626	20240415	0.32	920	-31.74	20240221	626	0.32	20240415	1750	-64.11	20230703	626	0.32	20240415	0.83	N	208710	100	62 억	448938	N	N	N	N
94	20240415	120843	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	627	-12	5	-1.88	25448404	40317	62.98	639	640	626	830	448	639	631.21	0.72	-6890	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	393	-2.49	0.65	12	0.06	-252.00	972.00	1750	20230703	-64.17	626	20240415	0.16	920	-31.85	20240221	626	0.16	20240415	1750	-64.17	20230703	626	0.16	20240415	0.83	N	208710	100	62 억	448938	N	N	N	N
95	20240415	110844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	630	-9	5	-1.41	22869871	36221	56.58	639	640	626	830	448	639	631.40	0.72	-4719	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	394	-2.50	0.65	12	0.06	-252.00	972.00	1750	20230703	-64.00	626	20240415	0.64	920	-31.52	20240221	626	0.64	20240415	1750	-64.00	20230703	626	0.64	20240415	0.83	N	208710	100	62 억	448938	N	N	N	N
96	20240415	100838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	628	-11	5	-1.72	18353998	29040	45.36	639	640	627	830	448	639	632.02	0.72	-2062	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	393	-2.49	0.65	12	0.05	-252.00	972.00	1750	20230703	-64.11	627	20240415	0.16	920	-31.74	20240221	627	0.16	20240415	1750	-64.11	20230703	627	0.16	20240415	0.83	N	208710	100	62 억	448938	N	N	N	N
97	20240415	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	636	-3	5	-0.47	2127215	3337	5.21	639	639	631	830	448	639	637.46	0.72	-523	650	644	638	632	626	647	635	63	191	100	390	1	1	62600334	398	-2.52	0.65	12	0.01	-252.00	972.00	1750	20230703	-63.66	630	20240411	0.95	920	-30.87	20240221	630	0.95	20240411	1750	-63.66	20230703	630	0.95	20240411	0.83	N	208710	100	62 억	448938	N	N	N	N
98	20240412	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	639	2	2	0.31	40543288	63432	84.71	632	644	632	828	446	637	639.16	0.70	7851	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	400	-2.54	0.66	12	0.10	-252.00	972.00	1750	20230703	-63.49	630	20240411	1.43	920	-30.54	20240221	630	1.43	20240411	1750	-63.49	20230703	630	1.43	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
99	20240412	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	637	0	3	0.00	39624674	61994	82.79	632	644	632	828	446	637	639.17	0.70	7812	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	399	-2.53	0.66	12	0.10	-252.00	972.00	1750	20230703	-63.60	630	20240411	1.11	920	-30.76	20240221	630	1.11	20240411	1750	-63.60	20230703	630	1.11	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
100	20240412	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	638	1	2	0.16	37348623	58425	78.03	632	644	632	828	446	637	639.26	0.70	7529	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	399	-2.53	0.66	12	0.09	-252.00	972.00	1750	20230703	-63.54	630	20240411	1.27	920	-30.65	20240221	630	1.27	20240411	1750	-63.54	20230703	630	1.27	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
101	20240412	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	637	0	3	0.00	33876101	52970	70.74	632	644	632	828	446	637	639.53	0.70	7529	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	399	-2.53	0.66	12	0.08	-252.00	972.00	1750	20230703	-63.60	630	20240411	1.11	920	-30.76	20240221	630	1.11	20240411	1750	-63.60	20230703	630	1.11	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
102	20240412	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	639	2	2	0.31	26379254	41208	55.03	632	644	632	828	446	637	640.15	0.70	7495	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	400	-2.54	0.66	12	0.07	-252.00	972.00	1750	20230703	-63.49	630	20240411	1.43	920	-30.54	20240221	630	1.43	20240411	1750	-63.49	20230703	630	1.43	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
103	20240412	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	644	7	2	1.10	22793789	35609	47.56	632	644	632	828	446	637	640.11	0.70	7495	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	403	-2.56	0.66	12	0.06	-252.00	972.00	1750	20230703	-63.20	630	20240411	2.22	920	-30.00	20240221	630	2.22	20240411	1750	-63.20	20230703	630	2.22	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
104	20240412	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	640	3	2	0.47	14470931	22659	30.26	632	642	632	828	446	637	638.64	0.70	2783	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	401	-2.54	0.66	12	0.04	-252.00	972.00	1750	20230703	-63.43	630	20240411	1.59	920	-30.43	20240221	630	1.59	20240411	1750	-63.43	20230703	630	1.59	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
105	20240412	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	642	5	2	0.78	3499530	5481	7.32	632	642	632	828	446	637	638.48	0.70	-105	647	642	636	631	625	639	628	63	191	100	390	1	1	62600334	402	-2.55	0.66	12	0.01	-252.00	972.00	1750	20230703	-63.31	630	20240411	1.90	920	-30.22	20240221	630	1.90	20240411	1750	-63.31	20230703	630	1.90	20240411	0.85	N	208710	100	62 억	441087	N	N	N	N
106	20240411	160828	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	637	-4	5	-0.62	46897154	73794	88.66	641	641	630	833	449	641	635.51	0.69	6814	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	399	-2.53	0.66	12	0.12	-252.00	972.00	1750	20230703	-63.60	630	20240411	1.11	920	-30.76	20240221	630	1.11	20240411	1750	-63.60	20230703	630	1.11	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
107	20240411	150835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	640	-1	5	-0.16	46244132	72770	87.43	641	641	630	833	449	641	635.48	0.69	6814	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.12	-252.00	972.00	1750	20230703	-63.43	630	20240411	1.59	920	-30.43	20240221	630	1.59	20240411	1750	-63.43	20230703	630	1.59	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
108	20240411	140831	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	640	-1	5	-0.16	39382455	62002	74.50	641	641	630	833	449	641	635.18	0.69	-1196	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.10	-252.00	972.00	1750	20230703	-63.43	630	20240411	1.59	920	-30.43	20240221	630	1.59	20240411	1750	-63.43	20230703	630	1.59	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
109	20240411	130821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	637	-4	5	-0.62	37134849	58484	70.27	641	641	630	833	449	641	634.96	0.69	-1196	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	399	-2.53	0.66	12	0.09	-252.00	972.00	1750	20230703	-63.60	630	20240411	1.11	920	-30.76	20240221	630	1.11	20240411	1750	-63.60	20230703	630	1.11	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
110	20240411	120833	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	639	-2	5	-0.31	31021033	48908	58.76	641	641	630	833	449	641	634.27	0.69	-1196	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	400	-2.54	0.66	12	0.08	-252.00	972.00	1750	20230703	-63.49	630	20240411	1.43	920	-30.54	20240221	630	1.43	20240411	1750	-63.49	20230703	630	1.43	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
111	20240411	110825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	636	-5	5	-0.78	23369378	36877	44.31	641	641	630	833	449	641	633.71	0.69	-3734	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	398	-2.52	0.65	12	0.06	-252.00	972.00	1750	20230703	-63.66	630	20240411	0.95	920	-30.87	20240221	630	0.95	20240411	1750	-63.66	20230703	630	0.95	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
112	20240411	100832	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	638	-3	5	-0.47	21965104	34669	41.66	641	641	630	833	449	641	633.57	0.69	-3734	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	399	-2.53	0.66	12	0.06	-252.00	972.00	1750	20230703	-63.54	630	20240411	1.27	920	-30.65	20240221	630	1.27	20240411	1750	-63.54	20230703	630	1.27	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
113	20240411	090829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	637	-4	5	-0.62	1361213	2129	2.56	641	641	637	833	449	641	639.37	0.69	-1353	647	644	642	639	637	643	638	63	192	100	390	1	1	62600334	399	-2.53	0.66	12	0.00	-252.00	972.00	1750	20230703	-63.60	637	20240411	0.00	920	-30.76	20240221	637	0.00	20240411	1750	-63.60	20230703	637	0.00	20240411	0.92	N	208710	100	62 억	434273	N	N	N	N
114	20240409	160816	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	641	-1	5	-0.16	53159685	82839	78.07	645	645	640	834	450	642	641.72	0.69	1474	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.13	-252.00	972.00	1750	20230703	-63.37	640	20240409	0.16	920	-30.33	20240221	640	0.16	20240409	1750	-63.37	20230703	640	0.16	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
115	20240409	150822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	640	-2	5	-0.31	43101124	67136	63.27	645	645	640	834	450	642	642.00	0.69	1474	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.11	-252.00	972.00	1750	20230703	-63.43	640	20240409	0.00	920	-30.43	20240221	640	0.00	20240409	1750	-63.43	20230703	640	0.00	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
116	20240409	140826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	641	-1	5	-0.16	32986031	51352	48.39	645	645	640	834	450	642	642.35	0.69	1473	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	401	-2.54	0.66	12	0.08	-252.00	972.00	1750	20230703	-63.37	640	20240409	0.16	920	-30.33	20240221	640	0.16	20240409	1750	-63.37	20230703	640	0.16	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
117	20240409	130819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	643	1	2	0.16	27033539	42070	39.65	645	645	640	834	450	642	642.58	0.69	551	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	403	-2.55	0.66	12	0.07	-252.00	972.00	1750	20230703	-63.26	640	20240409	0.47	920	-30.11	20240221	640	0.47	20240409	1750	-63.26	20230703	640	0.47	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
118	20240409	120822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	643	1	2	0.16	24764668	38536	36.32	645	645	640	834	450	642	642.64	0.69	1751	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	403	-2.55	0.66	12	0.06	-252.00	972.00	1750	20230703	-63.26	640	20240409	0.47	920	-30.11	20240221	640	0.47	20240409	1750	-63.26	20230703	640	0.47	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
119	20240409	110820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	644	2	2	0.31	19805123	30814	29.04	645	645	640	834	450	642	642.73	0.69	1751	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	403	-2.56	0.66	12	0.05	-252.00	972.00	1750	20230703	-63.20	640	20240409	0.62	920	-30.00	20240221	640	0.62	20240409	1750	-63.20	20230703	640	0.62	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
120	20240409	100814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	643	1	2	0.16	14822500	23071	21.74	645	645	640	834	450	642	642.47	0.69	1728	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	403	-2.55	0.66	12	0.04	-252.00	972.00	1750	20230703	-63.26	640	20240409	0.47	920	-30.11	20240221	640	0.47	20240409	1750	-63.26	20230703	640	0.47	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
121	20240409	090830	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	645	3	2	0.47	5055873	7864	7.41	645	645	640	834	450	642	642.91	0.69	-861	658	650	646	638	634	648	636	63	192	100	390	1	1	62600334	404	-2.56	0.66	12	0.01	-252.00	972.00	1750	20230703	-63.14	640	20240409	0.78	920	-29.89	20240221	640	0.78	20240409	1750	-63.14	20230703	640	0.78	20240409	0.91	N	208710	100	62 억	432799	N	N	N	N
122	20240408	160814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	642	-7	5	-1.08	68122608	105415	83.46	653	654	642	843	455	649	646.23	0.73	-21562	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	402	-2.55	0.66	12	0.17	-252.00	972.00	1750	20230703	-63.31	642	20240408	0.00	920	-30.22	20240221	642	0.00	20240408	1750	-63.31	20230703	642	0.00	20240408	0.86	N	208710	100	62 억	458017	N	N	N	N
123	20240408	150820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	644	-5	5	-0.77	64299684	99465	78.75	653	654	643	843	455	649	646.46	0.73	-18909	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	403	-2.56	0.66	12	0.16	-252.00	972.00	1750	20230703	-63.20	643	20240408	0.16	920	-30.00	20240221	643	0.16	20240408	1750	-63.20	20230703	643	0.16	20240408	0.86	N	208710	100	62 억	458017	N	N	N	N
124	20240408	140820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	643	-6	5	-0.92	61995357	95887	75.92	653	654	643	843	455	649	646.55	0.73	-16936	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	403	-2.55	0.66	12	0.15	-252.00	972.00	1750	20230703	-63.26	643	20240408	0.00	920	-30.11	20240221	643	0.00	20240408	1750	-63.26	20230703	643	0.00	20240408	0.86	N	208710	100	62 억	458017	N	N	N	N
125	20240408	130816	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	646	-3	5	-0.46	46689493	72092	57.08	653	654	643	843	455	649	647.64	0.73	-15550	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	404	-2.56	0.66	12	0.12	-252.00	972.00	1750	20230703	-63.09	643	20240408	0.47	920	-29.78	20240221	643	0.47	20240408	1750	-63.09	20230703	643	0.47	20240408	0.86	N	208710	100	62 억	458017	N	N	N	N
126	20240408	120821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	645	-4	5	-0.62	43211372	66701	52.81	653	654	643	843	455	649	647.84	0.73	-14897	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	404	-2.56	0.66	12	0.11	-252.00	972.00	1750	20230703	-63.14	643	20240408	0.31	920	-29.89	20240221	643	0.31	20240408	1750	-63.14	20230703	643	0.31	20240408	0.86	N	208710	100	62 억	458017	N	N	N	N
127	20240408	110822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	649	0	3	0.00	25372787	39191	31.03	653	654	643	843	455	649	647.41	0.73	-5861	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	406	-2.58	0.67	12	0.06	-252.00	972.00	1750	20230703	-62.91	643	20240408	0.93	920	-29.46	20240221	643	0.93	20240408	1750	-62.91	20230703	643	0.93	20240408	0.86	N	208710	100	62 억	458017	N	N	N	N
128	20240408	100812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	644	-5	5	-0.77	19934692	30814	24.40	653	653	644	843	455	649	646.94	0.73	-4453	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	403	-2.56	0.66	12	0.05	-252.00	972.00	1750	20230703	-63.20	644	20240408	0.00	920	-30.00	20240221	644	0.00	20240408	1750	-63.20	20230703	644	0.00	20240408	0.86	N	208710	100	62 억	458017	N	N	N	N
129	20240408	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	648	-1	5	-0.15	3047499	4688	3.71	653	653	648	843	455	649	650.06	0.73	-2901	662	655	650	643	638	653	641	63	194	100	400	1	1	62600334	406	-2.57	0.67	12	0.01	-252.00	972.00	1750	20230703	-62.97	645	20240405	0.47	920	-29.57	20240221	645	0.47	20240405	1750	-62.97	20230703	645	0.47	20240405	0.86	N	208710	100	62 억	458017	N	N	N	N
130	20240405	160819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	649	-12	5	-1.82	81927142	126162	43.44	652	657	645	859	463	661	649.39	0.74	-4214	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	406	-2.58	0.67	12	0.20	-252.00	972.00	1750	20230703	-62.91	645	20240405	0.62	920	-29.46	20240221	645	0.62	20240405	1750	-62.91	20230703	645	0.62	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
131	20240405	150814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	651	-10	5	-1.51	72981224	112378	38.69	652	657	645	859	463	661	649.43	0.74	-4192	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	408	-2.58	0.67	12	0.18	-252.00	972.00	1750	20230703	-62.80	645	20240405	0.93	920	-29.24	20240221	645	0.93	20240405	1750	-62.80	20230703	645	0.93	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
132	20240405	140814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	648	-13	5	-1.97	57735138	88814	30.58	652	657	647	859	463	661	650.07	0.74	-6572	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	406	-2.57	0.67	12	0.14	-252.00	972.00	1750	20230703	-62.97	647	20240405	0.15	920	-29.57	20240221	647	0.15	20240405	1750	-62.97	20230703	647	0.15	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
133	20240405	130811	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	653	-8	5	-1.21	42883219	65890	22.69	652	657	647	859	463	661	650.83	0.74	-7220	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	409	-2.59	0.67	12	0.11	-252.00	972.00	1750	20230703	-62.69	647	20240405	0.93	920	-29.02	20240221	647	0.93	20240405	1750	-62.69	20230703	647	0.93	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
134	20240405	120812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	648	-13	5	-1.97	40056924	61549	21.19	652	657	647	859	463	661	650.81	0.74	-5935	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	406	-2.57	0.67	12	0.10	-252.00	972.00	1750	20230703	-62.97	647	20240405	0.15	920	-29.57	20240221	647	0.15	20240405	1750	-62.97	20230703	647	0.15	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
135	20240405	110818	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	648	-13	5	-1.97	31290891	48023	16.53	652	657	647	859	463	661	651.58	0.74	-6379	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	406	-2.57	0.67	12	0.08	-252.00	972.00	1750	20230703	-62.97	647	20240405	0.15	920	-29.57	20240221	647	0.15	20240405	1750	-62.97	20230703	647	0.15	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
136	20240405	100709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	657	-4	5	-0.61	19852097	30402	10.47	652	657	647	859	463	661	652.99	0.74	-3312	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	411	-2.61	0.68	12	0.05	-252.00	972.00	1750	20230703	-62.46	647	20240405	1.55	920	-28.59	20240221	647	1.55	20240405	1750	-62.46	20230703	647	1.55	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
137	20240405	090804	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	653	-8	5	-1.21	7241542	11129	3.83	652	653	647	859	463	661	650.69	0.74	2417	675	667	657	649	639	672	654	63	198	100	400	1	1	62600334	409	-2.59	0.67	12	0.02	-252.00	972.00	1750	20230703	-62.69	647	20240405	0.93	920	-29.02	20240221	647	0.93	20240405	1750	-62.69	20230703	647	0.93	20240405	0.86	N	208710	100	62 억	462231	N	N	N	N
138	20240404	160802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	661	1	2	0.15	186355030	285218	405.79	656	665	647	858	462	660	653.38	0.74	1724	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	414	-2.62	0.68	12	0.46	-252.00	972.00	1750	20230703	-62.23	647	20240404	2.16	920	-28.15	20240221	647	2.16	20240404	1750	-62.23	20230703	647	2.16	20240404	0.85	N	208710	100	62 억	460508	N	N	N	N
139	20240404	150800	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	661	1	2	0.15	185165962	283416	403.23	656	665	647	858	462	660	653.34	0.74	2199	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	414	-2.62	0.68	12	0.45	-252.00	972.00	1750	20230703	-62.23	647	20240404	2.16	920	-28.15	20240221	647	2.16	20240404	1750	-62.23	20230703	647	2.16	20240404	0.85	N	208710	100	62 억	460508	N	N	N	N
140	20240404	140804	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	652	-8	5	-1.21	161873494	247759	352.50	656	665	647	858	462	660	653.35	0.74	25275	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	408	-2.59	0.67	12	0.40	-252.00	972.00	1750	20230703	-62.74	647	20240404	0.77	920	-29.13	20240221	647	0.77	20240404	1750	-62.74	20230703	647	0.77	20240404	0.85	N	208710	100	62 억	460508	N	N	N	N
141	20240404	130755	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	659	-1	5	-0.15	85142615	129661	184.47	656	665	650	858	462	660	656.66	0.74	-6615	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	413	-2.62	0.68	12	0.21	-252.00	972.00	1750	20230703	-62.34	650	20240404	1.38	920	-28.37	20240221	650	1.38	20240404	1750	-62.34	20230703	650	1.38	20240404	0.85	N	208710	100	62 억	460508	N	N	N	N
142	20240404	120801	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	660	0	3	0.00	81780144	124566	177.22	656	665	650	858	462	660	656.52	0.74	-6624	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	413	-2.62	0.68	12	0.20	-252.00	972.00	1750	20230703	-62.29	650	20240404	1.54	920	-28.26	20240221	650	1.54	20240404	1750	-62.29	20230703	650	1.54	20240404	0.85	N	208710	100	62 억	460508	N	N	N	N
143	20240404	110802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	653	-7	5	-1.06	50108004	76248	108.48	656	665	650	858	462	660	657.17	0.74	-4814	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	409	-2.59	0.67	12	0.12	-252.00	972.00	1750	20230703	-62.69	650	20240404	0.46	920	-29.02	20240221	650	0.46	20240404	1750	-62.69	20230703	650	0.46	20240404	0.85	N	208710	100	62 억	460508	N	N	N	N
144	20240404	100802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	660	0	3	0.00	37480144	56990	81.08	656	665	650	858	462	660	657.66	0.74	-2955	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	413	-2.62	0.68	12	0.09	-252.00	972.00	1750	20230703	-62.29	650	20240404	1.54	920	-28.26	20240221	650	1.54	20240404	1750	-62.29	20230703	650	1.54	20240404	0.85	N	208710	100	62 억	460508	N	N	N	N
145	20240404	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	659	-1	5	-0.15	2651744	4021	5.72	656	661	656	858	462	660	659.47	0.74	-228	671	665	662	656	653	668	659	63	198	100	400	1	1	62600334	413	-2.62	0.68	12	0.01	-252.00	972.00	1750	20230703	-62.34	650	20240314	1.38	920	-28.37	20240221	650	1.38	20240314	1750	-62.34	20230703	650	1.38	20240314	0.85	N	208710	100	62 억	460508	N	N	N	N
146	20240403	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	660	-3	5	-0.45	44330139	66880	55.87	659	668	659	861	465	663	662.83	0.74	-2013	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	413	-2.62	0.68	12	0.11	-252.00	972.00	1750	20230703	-62.29	650	20240314	1.54	920	-28.26	20240221	650	1.54	20240314	1750	-62.29	20230703	650	1.54	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
147	20240403	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	667	4	2	0.60	36431152	54927	45.89	659	668	659	861	465	663	663.26	0.74	-2298	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	418	-2.65	0.69	12	0.09	-252.00	972.00	1750	20230703	-61.89	650	20240314	2.62	920	-27.50	20240221	650	2.62	20240314	1750	-61.89	20230703	650	2.62	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
148	20240403	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	665	2	2	0.30	27239072	41042	34.29	659	668	659	861	465	663	663.69	0.74	-2026	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	416	-2.64	0.68	12	0.07	-252.00	972.00	1750	20230703	-62.00	650	20240314	2.31	920	-27.72	20240221	650	2.31	20240314	1750	-62.00	20230703	650	2.31	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
149	20240403	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	664	1	2	0.15	24538589	36973	30.89	659	668	659	861	465	663	663.69	0.74	-2133	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	416	-2.63	0.68	12	0.06	-252.00	972.00	1750	20230703	-62.06	650	20240314	2.15	920	-27.83	20240221	650	2.15	20240314	1750	-62.06	20230703	650	2.15	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
150	20240403	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	663	0	3	0.00	16844506	25362	21.19	659	668	659	861	465	663	664.16	0.74	-2133	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	415	-2.63	0.68	12	0.04	-252.00	972.00	1750	20230703	-62.11	650	20240314	2.00	920	-27.93	20240221	650	2.00	20240314	1750	-62.11	20230703	650	2.00	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
151	20240403	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	665	2	2	0.30	13763746	20716	17.31	659	668	659	861	465	663	664.40	0.74	-1412	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	416	-2.64	0.68	12	0.03	-252.00	972.00	1750	20230703	-62.00	650	20240314	2.31	920	-27.72	20240221	650	2.31	20240314	1750	-62.00	20230703	650	2.31	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
152	20240403	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	665	2	2	0.30	6993336	10541	8.81	659	667	659	861	465	663	663.44	0.74	-868	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	416	-2.64	0.68	12	0.02	-252.00	972.00	1750	20230703	-62.00	650	20240314	2.31	920	-27.72	20240221	650	2.31	20240314	1750	-62.00	20230703	650	2.31	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
153	20240403	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	664	1	2	0.15	2522845	3818	3.19	659	666	659	861	465	663	660.78	0.74	-332	692	677	670	655	648	674	652	63	198	100	410	1	1	62600334	416	-2.63	0.68	12	0.01	-252.00	972.00	1750	20230703	-62.06	650	20240314	2.15	920	-27.83	20240221	650	2.15	20240314	1750	-62.06	20230703	650	2.15	20240314	0.84	N	208710	100	62 억	462521	N	N	N	N
154	20240402	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	663	-14	5	-2.07	79064737	117916	125.05	671	685	663	880	474	677	670.52	0.75	-6541	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	415	-2.63	0.68	12	0.19	-252.00	972.00	1750	20230703	-62.11	650	20240314	2.00	920	-27.93	20240221	650	2.00	20240314	1750	-62.11	20230703	650	2.00	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
155	20240402	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	674	-3	5	-0.44	76470459	114012	120.91	671	685	663	880	474	677	670.72	0.75	-6248	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	422	-2.67	0.69	12	0.18	-252.00	972.00	1750	20230703	-61.49	650	20240314	3.69	920	-26.74	20240221	650	3.69	20240314	1750	-61.49	20230703	650	3.69	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
156	20240402	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	673	-4	5	-0.59	63324537	94270	99.97	671	685	663	880	474	677	671.74	0.75	-6028	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	421	-2.67	0.69	12	0.15	-252.00	972.00	1750	20230703	-61.54	650	20240314	3.54	920	-26.85	20240221	650	3.54	20240314	1750	-61.54	20230703	650	3.54	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
157	20240402	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	674	-3	5	-0.44	48485410	72088	76.45	671	685	663	880	474	677	672.59	0.75	-5301	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	422	-2.67	0.69	12	0.12	-252.00	972.00	1750	20230703	-61.49	650	20240314	3.69	920	-26.74	20240221	650	3.69	20240314	1750	-61.49	20230703	650	3.69	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
158	20240402	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	674	-3	5	-0.44	45988069	68378	72.51	671	685	663	880	474	677	672.56	0.75	-5513	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	422	-2.67	0.69	12	0.11	-252.00	972.00	1750	20230703	-61.49	650	20240314	3.69	920	-26.74	20240221	650	3.69	20240314	1750	-61.49	20230703	650	3.69	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
159	20240402	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	675	-2	5	-0.30	29993883	44417	47.10	671	685	663	880	474	677	675.28	0.75	-7391	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	423	-2.68	0.69	12	0.07	-252.00	972.00	1750	20230703	-61.43	650	20240314	3.85	920	-26.63	20240221	650	3.85	20240314	1750	-61.43	20230703	650	3.85	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
160	20240402	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	677	0	3	0.00	24588224	36391	38.59	671	685	663	880	474	677	675.67	0.75	-4333	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	424	-2.69	0.70	12	0.06	-252.00	972.00	1750	20230703	-61.31	650	20240314	4.15	920	-26.41	20240221	650	4.15	20240314	1750	-61.31	20230703	650	4.15	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
161	20240402	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	683	6	2	0.89	3631966	5323	5.64	671	685	671	880	474	677	682.32	0.75	-685	697	686	680	669	663	684	667	63	203	100	410	1	1	62600334	428	-2.71	0.70	12	0.01	-252.00	972.00	1750	20230703	-60.97	650	20240314	5.08	920	-25.76	20240221	650	5.08	20240314	1750	-60.97	20230703	650	5.08	20240314	0.84	N	208710	100	62 억	469062	N	N	N	N
162	20240401	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	677	-7	5	-1.02	64184193	94247	182.92	682	691	674	889	479	684	681.02	0.75	3104	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	424	-2.69	0.70	12	0.15	-252.00	972.00	1750	20230703	-61.31	650	20240314	4.15	920	-26.41	20240221	650	4.15	20240314	1750	-61.31	20230703	650	4.15	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N
163	20240401	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	677	-7	5	-1.02	62891809	92339	179.22	682	691	674	889	479	684	681.10	0.75	4910	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	424	-2.69	0.70	12	0.15	-252.00	972.00	1750	20230703	-61.31	650	20240314	4.15	920	-26.41	20240221	650	4.15	20240314	1750	-61.31	20230703	650	4.15	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N
164	20240401	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	684	0	3	0.00	46132590	67625	131.25	682	691	674	889	479	684	682.18	0.75	4776	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	428	-2.71	0.70	12	0.11	-252.00	972.00	1750	20230703	-60.91	650	20240314	5.23	920	-25.65	20240221	650	5.23	20240314	1750	-60.91	20230703	650	5.23	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N
165	20240401	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	684	0	3	0.00	37695560	55240	107.21	682	691	674	889	479	684	682.40	0.75	-653	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	428	-2.71	0.70	12	0.09	-252.00	972.00	1750	20230703	-60.91	650	20240314	5.23	920	-25.65	20240221	650	5.23	20240314	1750	-60.91	20230703	650	5.23	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N
166	20240401	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	683	-1	5	-0.15	29492858	43271	83.98	682	691	674	889	479	684	681.58	0.75	3	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	428	-2.71	0.70	12	0.07	-252.00	972.00	1750	20230703	-60.97	650	20240314	5.08	920	-25.76	20240221	650	5.08	20240314	1750	-60.97	20230703	650	5.08	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N
167	20240401	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	680	-4	5	-0.58	16719141	24639	47.82	682	684	674	889	479	684	678.56	0.75	-83	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	426	-2.70	0.70	12	0.04	-252.00	972.00	1750	20230703	-61.14	650	20240314	4.62	920	-26.09	20240221	650	4.62	20240314	1750	-61.14	20230703	650	4.62	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N
168	20240401	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	683	-1	5	-0.15	13610657	20077	38.97	682	683	674	889	479	684	677.92	0.75	-579	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	428	-2.71	0.70	12	0.03	-252.00	972.00	1750	20230703	-60.97	650	20240314	5.08	920	-25.76	20240221	650	5.08	20240314	1750	-60.97	20230703	650	5.08	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N
169	20240401	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	678	-6	5	-0.88	1511525	2223	4.31	682	682	678	889	479	684	679.95	0.75	-5	693	688	684	679	675	686	677	63	205	100	420	1	1	62600334	424	-2.69	0.70	12	0.00	-252.00	972.00	1750	20230703	-61.26	650	20240314	4.31	920	-26.30	20240221	650	4.31	20240314	1750	-61.26	20230703	650	4.31	20240314	0.85	N	208710	100	62 억	469226	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History