KissMeData/243840/price/prices-20240401.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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortOverheated
2	20240430	161048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10300	130	2	1.28	2588971760	254428	50.45	10290	10390	10010	13220	7120	10170	10175.54	7.89	0	-65189	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	4009	15.19	1.39	12	0.65	678.00	7407.00	13060	20240327	-21.13	7280	20231101	41.48	13060	-21.13	20240327	8450	21.89	20240126	65300	-84.23	20240327	9750	5.64	20240429	3.32	N	243840	500	194 억	3069374	N	N	82	N	N
3	20240430	151059	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10210	40	2	0.39	2388699640	234893	46.58	10290	10390	10010	13220	7120	10170	10169.31	7.89	0	-60719	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	3974	15.06	1.38	12	0.60	678.00	7407.00	13060	20240327	-21.82	7280	20231101	40.25	13060	-21.82	20240327	8450	20.83	20240126	65300	-84.36	20240327	9750	4.72	20240429	3.32	N	243840	500	194 억	3069374	N	N	133	N	N
4	20240430	141102	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10250	80	2	0.79	2026959090	199482	39.56	10290	10390	10010	13220	7120	10170	10161.11	7.89	0	-60938	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	3989	15.12	1.38	12	0.51	678.00	7407.00	13060	20240327	-21.52	7280	20231101	40.80	13060	-21.52	20240327	8450	21.30	20240126	65300	-84.30	20240327	9750	5.13	20240429	3.32	N	243840	500	194 억	3069374	N	N	133	N	N
5	20240430	131101	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10200	30	2	0.29	1866721610	183794	36.44	10290	10390	10010	13220	7120	10170	10156.60	7.89	0	-60829	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	3970	15.04	1.38	12	0.47	678.00	7407.00	13060	20240327	-21.90	7280	20231101	40.11	13060	-21.90	20240327	8450	20.71	20240126	65300	-84.38	20240327	9750	4.62	20240429	3.32	N	243840	500	194 억	3069374	N	N	133	N	N
6	20240430	121058	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10150	-20	5	-0.20	1692818130	166713	33.06	10290	10390	10010	13220	7120	10170	10154.09	7.89	0	-59367	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	3950	14.97	1.37	12	0.43	678.00	7407.00	13060	20240327	-22.28	7280	20231101	39.42	13060	-22.28	20240327	8450	20.12	20240126	65300	-84.46	20240327	9750	4.10	20240429	3.32	N	243840	500	194 억	3069374	N	N	133	N	N
7	20240430	111053	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10110	-60	5	-0.59	1555115260	153082	30.35	10290	10390	10010	13220	7120	10170	10158.71	7.89	0	-55527	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	3935	14.91	1.36	12	0.39	678.00	7407.00	13060	20240327	-22.59	7280	20231101	38.87	13060	-22.59	20240327	8450	19.64	20240126	65300	-84.52	20240327	9750	3.69	20240429	3.32	N	243840	500	194 억	3069374	N	N	133	N	N
8	20240430	101055	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10100	-70	5	-0.69	1075555390	105471	20.91	10290	10390	10060	13220	7120	10170	10197.64	7.89	0	-36740	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	3931	14.90	1.36	12	0.27	678.00	7407.00	13060	20240327	-22.66	7280	20231101	38.74	13060	-22.66	20240327	8450	19.53	20240126	65300	-84.53	20240327	9750	3.59	20240429	3.32	N	243840	500	194 억	3069374	N	N	133	N	N
9	20240430	091105	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	120	2	1.18	212658870	20719	4.11	10290	10320	10180	13220	7120	10170	10263.95	7.89	0	-3909	10823	10496	10123	9796	9423	10310	9610	195	3050	500	7520	10	1	38919035	4005	15.18	1.39	12	0.05	678.00	7407.00	13060	20240327	-21.21	7280	20231101	41.35	13060	-21.21	20240327	8450	21.78	20240126	65300	-84.24	20240327	9750	5.54	20240429	3.32	N	243840	500	194 억	3069374	N	N	133	N	N
10	20240429	161043	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10170	-330	5	-3.14	5059506650	501195	117.79	10450	10450	9750	13650	7350	10500	10094.64	8.08	0	-78200	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3958	15.00	1.37	12	1.29	678.00	7407.00	13060	20240327	-22.13	7280	20231101	39.70	13060	-22.13	20240327	8450	20.36	20240126	65300	-84.43	20240327	9750	4.31	20240429	2.96	N	243840	500	194 억	3143451	N	N	133	N	N
11	20240429	151054	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10170	-330	5	-3.14	4956845830	491095	115.41	10450	10450	9750	13650	7350	10500	10093.46	8.08	0	-79079	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3958	15.00	1.37	12	1.26	678.00	7407.00	13060	20240327	-22.13	7280	20231101	39.70	13060	-22.13	20240327	8450	20.36	20240126	65300	-84.43	20240327	9750	4.31	20240429	2.96	N	243840	500	194 억	3143451	N	N	470	N	N
12	20240429	141011	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10160	-340	5	-3.24	4573060920	453352	106.54	10450	10450	9750	13650	7350	10500	10087.22	8.08	0	-87020	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3954	14.99	1.37	12	1.16	678.00	7407.00	13060	20240327	-22.21	7280	20231101	39.56	13060	-22.21	20240327	8450	20.24	20240126	65300	-84.44	20240327	9750	4.21	20240429	2.96	N	243840	500	194 억	3143451	N	N	470	N	N
13	20240429	131053	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10190	-310	5	-2.95	4260521340	422599	99.32	10450	10450	9750	13650	7350	10500	10081.71	8.08	0	-80994	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3966	15.03	1.38	12	1.09	678.00	7407.00	13060	20240327	-21.98	7280	20231101	39.97	13060	-21.98	20240327	8450	20.59	20240126	65300	-84.40	20240327	9750	4.51	20240429	2.96	N	243840	500	194 억	3143451	N	N	470	N	N
14	20240429	121052	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10150	-350	5	-3.33	3811793220	378391	88.93	10450	10450	9750	13650	7350	10500	10073.69	8.08	0	-72218	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3950	14.97	1.37	12	0.97	678.00	7407.00	13060	20240327	-22.28	7280	20231101	39.42	13060	-22.28	20240327	8450	20.12	20240126	65300	-84.46	20240327	9750	4.10	20240429	2.96	N	243840	500	194 억	3143451	N	N	470	N	N
15	20240429	111028	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10140	-360	5	-3.43	3412517080	339116	79.70	10450	10450	9750	13650	7350	10500	10062.98	8.08	0	-61316	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3946	14.96	1.37	12	0.87	678.00	7407.00	13060	20240327	-22.36	7280	20231101	39.29	13060	-22.36	20240327	8450	20.00	20240126	65300	-84.47	20240327	9750	4.00	20240429	2.96	N	243840	500	194 억	3143451	N	N	470	N	N
16	20240429	101052	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9900	-600	5	-5.71	2699213330	267781	62.93	10450	10450	9750	13650	7350	10500	10079.93	8.08	0	-41562	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3853	14.60	1.34	12	0.69	678.00	7407.00	13060	20240327	-24.20	7280	20231101	35.99	13060	-24.20	20240327	8450	17.16	20240126	65300	-84.84	20240327	9750	1.54	20240429	2.96	N	243840	500	194 억	3143451	N	N	470	N	N
17	20240429	091052	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10100	-400	5	-3.81	987615560	96968	22.79	10450	10450	9750	13650	7350	10500	10184.96	8.08	0	-3833	11540	11020	10720	10200	9900	10870	10050	195	3150	500	7770	10	1	38919035	3931	14.90	1.36	12	0.25	678.00	7407.00	13060	20240327	-22.66	7280	20231101	38.74	13060	-22.66	20240327	8450	19.53	20240126	65300	-84.53	20240327	9750	3.59	20240429	2.96	N	243840	500	194 억	3143451	N	N	470	N	N
18	20240426	161048	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10500	-740	5	-6.58	4531478390	421399	0.00	10760	11240	10420	14610	7870	11240	10753.88	8.25	2569024	-28991	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4086	15.49	1.42	12	1.08	678.00	7407.00	13060	20240327	-19.60	7280	20231101	44.23	13060	-19.60	20240327	8450	24.26	20240126	65300	-83.92	20240327	10420	0.77	20240426	4.90	N	243840	500	194 억	3211280	N	N	470	N	N
19	20240426	151049	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10480	-760	5	-6.76	4304515180	399790	0.00	10760	11240	10420	14610	7870	11240	10766.94	8.25	2569024	-20712	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4079	15.46	1.41	12	1.03	678.00	7407.00	13060	20240327	-19.75	7280	20231101	43.96	13060	-19.75	20240327	8450	24.02	20240126	65300	-83.95	20240327	10420	0.58	20240426	4.90	N	243840	500	194 억	3211280	N	N	0	N	N
20	20240426	141047	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10780	-460	5	-4.09	3584240630	331999	0.00	10760	11240	10420	14610	7870	11240	10795.94	8.25	2569024	-11116	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4195	15.90	1.46	12	0.85	678.00	7407.00	13060	20240327	-17.46	7280	20231101	48.08	13060	-17.46	20240327	8450	27.57	20240126	65300	-83.49	20240327	10420	3.45	20240426	4.90	N	243840	500	194 억	3211280	N	N	0	N	N
21	20240426	131048	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10790	-450	5	-4.00	3468071670	321231	0.00	10760	11240	10420	14610	7870	11240	10796.19	8.25	2569024	-9496	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4199	15.91	1.46	12	0.83	678.00	7407.00	13060	20240327	-17.38	7280	20231101	48.21	13060	-17.38	20240327	8450	27.69	20240126	65300	-83.48	20240327	10420	3.55	20240426	4.90	N	243840	500	194 억	3211280	N	N	0	N	N
22	20240426	121045	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10800	-440	5	-3.91	3103256600	287248	0.00	10760	11240	10420	14610	7870	11240	10803.41	8.25	2569024	-7350	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4203	15.93	1.46	12	0.74	678.00	7407.00	13060	20240327	-17.30	7280	20231101	48.35	13060	-17.30	20240327	8450	27.81	20240126	65300	-83.46	20240327	10420	3.65	20240426	4.90	N	243840	500	194 억	3211280	N	N	0	N	N
23	20240426	111045	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10730	-510	5	-4.54	2810582180	260111	0.00	10760	11240	10420	14610	7870	11240	10805.32	8.25	2569024	-4632	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4176	15.83	1.45	12	0.67	678.00	7407.00	13060	20240327	-17.84	7280	20231101	47.39	13060	-17.84	20240327	8450	26.98	20240126	65300	-83.57	20240327	10420	2.98	20240426	4.90	N	243840	500	194 억	3211280	N	N	0	N	N
24	20240426	101045	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10790	-450	5	-4.00	2412379960	223203	0.00	10760	11240	10420	14610	7870	11240	10808.01	8.25	2569024	-3235	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4199	15.91	1.46	12	0.57	678.00	7407.00	13060	20240327	-17.38	7280	20231101	48.21	13060	-17.38	20240327	8450	27.69	20240126	65300	-83.48	20240327	10420	3.55	20240426	4.90	N	243840	500	194 억	3211280	N	N	0	N	N
25	20240426	091050	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10560	-680	5	-6.05	1306979040	121840	0.00	10760	11240	10420	14610	7870	11240	10727.01	8.25	2569024	-541	11240	11240	11240	11240	11240	11240	11240	195	3370	500	8310	10	1	38919035	4110	15.58	1.43	12	0.31	678.00	7407.00	13060	20240327	-19.14	7280	20231101	45.05	13060	-19.14	20240327	8450	24.97	20240126	65300	-83.83	20240327	10420	1.34	20240426	4.90	N	243840	500	194 억	3211280	N	N	0	N	N
26	20240425	161041	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
27	20240425	151046	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
28	20240425	141042	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
29	20240425	131043	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
30	20240425	121040	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
31	20240425	111041	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
32	20240425	101041	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
33	20240425	091045	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	0	N	N
34	20240424	161023	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
35	20240424	151040	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
36	20240424	141040	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
37	20240424	131043	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
38	20240424	121038	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
39	20240424	111036	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
40	20240424	101034	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
41	20240424	091038	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
42	20240423	161013	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
43	20240423	151034	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
44	20240423	141032	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
45	20240423	131031	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
46	20240423	121030	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
47	20240423	111032	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
48	20240423	101029	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
49	20240423	091031	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.34	N	243840	2500	194 억	642256	N	N	0	N	N
50	20240422	161027	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
51	20240422	151025	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
52	20240422	141026	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
53	20240422	131023	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
54	20240422	121023	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
55	20240422	111024	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
56	20240422	101025	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
57	20240422	091026	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
58	20240419	160938	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
59	20240419	150944	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
60	20240419	140937	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
61	20240419	130938	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
62	20240419	120934	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
63	20240419	110947	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
64	20240419	100942	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
65	20240419	090933	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.35	N	243840	2500	194 억	642256	N	N	0	N	N
66	20240418	160935	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
67	20240418	150934	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
68	20240418	140940	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
69	20240418	130932	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
70	20240418	120931	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
71	20240418	110936	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
72	20240418	100935	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
73	20240418	090931	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.36	N	243840	2500	194 억	642256	N	N	0	N	N
74	20240417	160924	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
75	20240417	150940	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
76	20240417	140935	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
77	20240417	130936	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
78	20240417	120937	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
79	20240417	110940	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
80	20240417	100931	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
81	20240417	090928	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
82	20240416	160933	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
83	20240416	150932	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
84	20240416	140932	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
85	20240416	130930	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
86	20240416	120932	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
87	20240416	110928	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
88	20240416	100921	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
89	20240416	090921	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	82.89	7.59	12	0.00	678.00	7407.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
90	20240415	160918	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
91	20240415	150924	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
92	20240415	140917	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
93	20240415	130907	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
94	20240415	120922	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
95	20240415	110921	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
96	20240415	100916	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
97	20240415	090924	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
98	20240412	160915	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
99	20240412	150919	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
100	20240412	140914	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
101	20240412	130905	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
102	20240412	120911	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
103	20240412	110910	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
104	20240412	100910	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
105	20240412	090911	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.37	N	243840	2500	194 억	642256	N	N	0	N	N
106	20240411	160907	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
107	20240411	150912	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
108	20240411	140909	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
109	20240411	130858	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
110	20240411	120910	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
111	20240411	110903	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
112	20240411	100909	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
113	20240411	090907	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	56200	56200	56200	56200	56200	56200	56200	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.48	N	243840	2500	194 억	642256	N	N	0	N	N
114	20240409	160853	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
115	20240409	150858	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
116	20240409	140902	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
117	20240409	130856	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
118	20240409	120859	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
119	20240409	110857	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
120	20240409	100850	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
121	20240409	090908	58	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	0	3	0.00	0	0	0.00	0	0	0	73000	39400	56200	0.00	8.25	0	0	60333	58266	56433	54366	52533	57350	53450	195	16800	2500	0	100	1	7783807	4374	16.57	1.52	12	0.00	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.33	N	243840	2500	194 억	642256	N	N	24	N	N
122	20240408	160850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	-3100	5	-5.23	8461666900	151500	256.41	58400	58500	54600	77000	41600	59300	55852.06	7.94	0	24598	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4374	16.57	1.52	12	1.95	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.38	N	243840	2500	194 억	617871	N	N	24	N	N
123	20240408	150858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56500	-2800	5	-4.72	8010926800	143506	242.88	58400	58500	54600	77000	41600	59300	55822.94	7.94	0	24556	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4398	16.66	1.53	12	1.84	3391.00	37037.00	65300	20240327	-13.48	36400	20231101	55.22	65300	-13.48	20240327	42250	33.73	20240126	65300	-13.48	20240327	36400	55.22	20231101	3.38	N	243840	2500	194 억	617871	N	N	27	N	N
124	20240408	140856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56100	-3200	5	-5.40	7195003800	128985	218.30	58400	58500	54600	77000	41600	59300	55781.71	7.94	0	18502	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4367	16.54	1.51	12	1.66	3391.00	37037.00	65300	20240327	-14.09	36400	20231101	54.12	65300	-14.09	20240327	42250	32.78	20240126	65300	-14.09	20240327	36400	54.12	20231101	3.38	N	243840	2500	194 억	617871	N	N	27	N	N
125	20240408	130851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56200	-3100	5	-5.23	6413171500	115052	194.72	58400	58500	54600	77000	41600	59300	55741.50	7.94	0	14519	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4374	16.57	1.52	12	1.48	3391.00	37037.00	65300	20240327	-13.94	36400	20231101	54.40	65300	-13.94	20240327	42250	33.02	20240126	65300	-13.94	20240327	36400	54.40	20231101	3.38	N	243840	2500	194 억	617871	N	N	27	N	N
126	20240408	120857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	55800	-3500	5	-5.90	5939676500	106565	180.36	58400	58500	54600	77000	41600	59300	55737.59	7.94	0	11473	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4343	16.46	1.51	12	1.37	3391.00	37037.00	65300	20240327	-14.55	36400	20231101	53.30	65300	-14.55	20240327	42250	32.07	20240126	65300	-14.55	20240327	36400	53.30	20231101	3.38	N	243840	2500	194 억	617871	N	N	27	N	N
127	20240408	110859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	55200	-4100	5	-6.91	5059785100	90826	153.72	58400	58500	54600	77000	41600	59300	55708.55	7.94	0	7282	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4297	16.28	1.49	12	1.17	3391.00	37037.00	65300	20240327	-15.47	36400	20231101	51.65	65300	-15.47	20240327	42250	30.65	20240126	65300	-15.47	20240327	36400	51.65	20231101	3.38	N	243840	2500	194 억	617871	N	N	27	N	N
128	20240408	100848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	55100	-4200	5	-7.08	3816946500	68181	115.39	58400	58500	54800	77000	41600	59300	55982.55	7.94	0	3659	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4289	16.25	1.49	12	0.88	3391.00	37037.00	65300	20240327	-15.62	36400	20231101	51.37	65300	-15.62	20240327	42250	30.41	20240126	65300	-15.62	20240327	36400	51.37	20231101	3.38	N	243840	2500	194 억	617871	N	N	27	N	N
129	20240408	090858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	56300	-3000	5	-5.06	1173065600	20511	34.71	58400	58500	56200	77000	41600	59300	57192.02	7.94	0	2345	61033	60166	59333	58466	57633	60600	58900	195	17700	2500	43880	100	1	7783807	4382	16.60	1.52	12	0.26	3391.00	37037.00	65300	20240327	-13.78	36400	20231101	54.67	65300	-13.78	20240327	42250	33.25	20240126	65300	-13.78	20240327	36400	54.67	20231101	3.38	N	243840	2500	194 억	617871	N	N	27	N	N
130	20240405	160855	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59300	-200	5	-0.34	3494184600	58849	59.52	59000	60200	58500	77300	41700	59500	59375.62	7.95	0	-1076	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4616	17.49	1.60	12	0.76	3391.00	37037.00	65300	20240327	-9.19	36400	20231101	62.91	65300	-9.19	20240327	42250	40.36	20240126	65300	-9.19	20240327	36400	62.91	20231101	3.29	N	243840	2500	194 억	618947	N	N	27	N	N
131	20240405	150849	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59400	-100	5	-0.17	3265598400	54986	55.61	59000	60200	58500	77300	41700	59500	59389.60	7.95	0	-743	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4624	17.52	1.60	12	0.71	3391.00	37037.00	65300	20240327	-9.04	36400	20231101	63.19	65300	-9.04	20240327	42250	40.59	20240126	65300	-9.04	20240327	36400	63.19	20231101	3.29	N	243840	2500	194 억	618947	N	N	31	N	N
132	20240405	140849	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59400	-100	5	-0.17	2454744000	41258	41.73	59000	60200	58700	77300	41700	59500	59497.41	7.95	0	-1067	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4624	17.52	1.60	12	0.53	3391.00	37037.00	65300	20240327	-9.04	36400	20231101	63.19	65300	-9.04	20240327	42250	40.59	20240126	65300	-9.04	20240327	36400	63.19	20231101	3.29	N	243840	2500	194 억	618947	N	N	31	N	N
133	20240405	130847	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59500	0	3	0.00	2002844100	33637	34.02	59000	60200	58700	77300	41700	59500	59542.91	7.95	0	1861	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4631	17.55	1.61	12	0.43	3391.00	37037.00	65300	20240327	-8.88	36400	20231101	63.46	65300	-8.88	20240327	42250	40.83	20240126	65300	-8.88	20240327	36400	63.46	20231101	3.29	N	243840	2500	194 억	618947	N	N	31	N	N
134	20240405	120849	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59500	0	3	0.00	1747051300	29333	29.67	59000	60200	58700	77300	41700	59500	59559.27	7.95	0	1357	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4631	17.55	1.61	12	0.38	3391.00	37037.00	65300	20240327	-8.88	36400	20231101	63.46	65300	-8.88	20240327	42250	40.83	20240126	65300	-8.88	20240327	36400	63.46	20231101	3.29	N	243840	2500	194 억	618947	N	N	31	N	N
135	20240405	110855	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59700	200	2	0.34	1407974900	23637	23.91	59000	60200	58700	77300	41700	59500	59566.61	7.95	0	290	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4647	17.61	1.61	12	0.30	3391.00	37037.00	65300	20240327	-8.58	36400	20231101	64.01	65300	-8.58	20240327	42250	41.30	20240126	65300	-8.58	20240327	36400	64.01	20231101	3.29	N	243840	2500	194 억	618947	N	N	31	N	N
136	20240405	100740	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59700	200	2	0.34	1053077500	17673	17.87	59000	60200	58700	77300	41700	59500	59586.87	7.95	0	331	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4647	17.61	1.61	12	0.23	3391.00	37037.00	65300	20240327	-8.58	36400	20231101	64.01	65300	-8.58	20240327	42250	41.30	20240126	65300	-8.58	20240327	36400	64.01	20231101	3.29	N	243840	2500	194 억	618947	N	N	31	N	N
137	20240405	090838	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59500	0	3	0.00	258310200	4359	4.41	59000	59600	58700	77300	41700	59500	59258.22	7.95	0	862	62566	61032	59566	58032	56566	60300	57300	195	17800	2500	44030	100	1	7783807	4631	17.55	1.61	12	0.06	3391.00	37037.00	65300	20240327	-8.88	36400	20231101	63.46	65300	-8.88	20240327	42250	40.83	20240126	65300	-8.88	20240327	36400	63.46	20231101	3.29	N	243840	2500	194 억	618947	N	N	31	N	N
138	20240404	160837	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59500	-400	5	-0.67	5806986600	98294	141.10	59800	61100	58100	77800	42000	59900	59077.36	7.70	0	19242	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4631	17.55	1.61	12	1.26	3391.00	37037.00	65300	20240327	-8.88	36400	20231101	63.46	65300	-8.88	20240327	42250	40.83	20240126	65300	-8.88	20240327	36400	63.46	20231101	3.43	N	243840	2500	194 억	599665	N	N	31	N	N
139	20240404	150835	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59300	-600	5	-1.00	5641374900	95506	137.10	59800	61100	58100	77800	42000	59900	59068.28	7.70	0	19404	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4616	17.49	1.60	12	1.23	3391.00	37037.00	65300	20240327	-9.19	36400	20231101	62.91	65300	-9.19	20240327	42250	40.36	20240126	65300	-9.19	20240327	36400	62.91	20231101	3.43	N	243840	2500	194 억	599665	N	N	40	N	N
140	20240404	140840	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59500	-400	5	-0.67	4995820500	84611	121.46	59800	61100	58100	77800	42000	59900	59044.57	7.70	0	18997	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4631	17.55	1.61	12	1.09	3391.00	37037.00	65300	20240327	-8.88	36400	20231101	63.46	65300	-8.88	20240327	42250	40.83	20240126	65300	-8.88	20240327	36400	63.46	20231101	3.43	N	243840	2500	194 억	599665	N	N	40	N	N
141	20240404	130829	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	58600	-1300	5	-2.17	4378147400	74143	106.43	59800	61100	58100	77800	42000	59900	59050.04	7.70	0	17063	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4561	17.28	1.58	12	0.95	3391.00	37037.00	65300	20240327	-10.26	36400	20231101	60.99	65300	-10.26	20240327	42250	38.70	20240126	65300	-10.26	20240327	36400	60.99	20231101	3.43	N	243840	2500	194 억	599665	N	N	40	N	N
142	20240404	120836	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	58300	-1600	5	-2.67	3518848600	59441	85.33	59800	61100	58200	77800	42000	59900	59199.01	7.70	0	13897	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4538	17.19	1.57	12	0.76	3391.00	37037.00	65300	20240327	-10.72	36400	20231101	60.16	65300	-10.72	20240327	42250	37.99	20240126	65300	-10.72	20240327	36400	60.16	20231101	3.43	N	243840	2500	194 억	599665	N	N	40	N	N
143	20240404	110837	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	58800	-1100	5	-1.84	2774677700	46733	67.09	59800	61100	58700	77800	42000	59900	59372.98	7.70	0	12601	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4577	17.34	1.59	12	0.60	3391.00	37037.00	65300	20240327	-9.95	36400	20231101	61.54	65300	-9.95	20240327	42250	39.17	20240126	65300	-9.95	20240327	36400	61.54	20231101	3.43	N	243840	2500	194 억	599665	N	N	40	N	N
144	20240404	100836	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	58800	-1100	5	-1.84	1839090300	30861	44.30	59800	61100	58700	77800	42000	59900	59592.70	7.70	0	4305	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4577	17.34	1.59	12	0.40	3391.00	37037.00	65300	20240327	-9.95	36400	20231101	61.54	65300	-9.95	20240327	42250	39.17	20240126	65300	-9.95	20240327	36400	61.54	20231101	3.43	N	243840	2500	194 억	599665	N	N	40	N	N
145	20240404	090837	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	60400	500	2	0.83	306004600	5056	7.26	59800	61100	59800	77800	42000	59900	60523.06	7.70	0	270	60633	60266	59633	59266	58633	60450	59450	195	17900	2500	44320	100	1	7783807	4701	17.81	1.63	12	0.06	3391.00	37037.00	65300	20240327	-7.50	36400	20231101	65.93	65300	-7.50	20240327	42250	42.96	20240126	65300	-7.50	20240327	36400	65.93	20231101	3.43	N	243840	2500	194 억	599665	N	N	40	N	N
146	20240403	160834	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59900	-600	5	-0.99	4035372000	67836	42.37	59600	60000	59000	78600	42400	60500	59485.94	7.61	0	7555	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4663	17.66	1.62	12	0.87	3391.00	37037.00	65300	20240327	-8.27	36400	20231101	64.56	65300	-8.27	20240327	42250	41.78	20240126	65300	-8.27	20240327	36400	64.56	20231101	3.52	N	243840	2500	194 억	592088	N	N	40	N	N
147	20240403	150834	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59600	-900	5	-1.49	3591302300	60402	37.73	59600	60000	59000	78600	42400	60500	59455.73	7.61	0	10050	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4639	17.58	1.61	12	0.78	3391.00	37037.00	65300	20240327	-8.73	36400	20231101	63.74	65300	-8.73	20240327	42250	41.07	20240126	65300	-8.73	20240327	36400	63.74	20231101	3.52	N	243840	2500	194 억	592088	N	N	4	N	N
148	20240403	140825	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59900	-600	5	-0.99	3081112600	51876	32.40	59600	60000	59000	78600	42400	60500	59392.62	7.61	0	13291	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4663	17.66	1.62	12	0.67	3391.00	37037.00	65300	20240327	-8.27	36400	20231101	64.56	65300	-8.27	20240327	42250	41.78	20240126	65300	-8.27	20240327	36400	64.56	20231101	3.52	N	243840	2500	194 억	592088	N	N	4	N	N
149	20240403	130827	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59500	-1000	5	-1.65	2707083400	45606	28.49	59600	60000	59000	78600	42400	60500	59356.67	7.61	0	14457	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4631	17.55	1.61	12	0.59	3391.00	37037.00	65300	20240327	-8.88	36400	20231101	63.46	65300	-8.88	20240327	42250	40.83	20240126	65300	-8.88	20240327	36400	63.46	20231101	3.52	N	243840	2500	194 억	592088	N	N	4	N	N
150	20240403	120826	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59400	-1100	5	-1.82	2392769300	40319	25.18	59600	60000	59000	78600	42400	60500	59344.37	7.61	0	12242	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4624	17.52	1.60	12	0.52	3391.00	37037.00	65300	20240327	-9.04	36400	20231101	63.19	65300	-9.04	20240327	42250	40.59	20240126	65300	-9.04	20240327	36400	63.19	20231101	3.52	N	243840	2500	194 억	592088	N	N	4	N	N
151	20240403	110830	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59400	-1100	5	-1.82	2056071700	34649	21.64	59600	60000	59000	78600	42400	60500	59338.16	7.61	0	10518	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4624	17.52	1.60	12	0.45	3391.00	37037.00	65300	20240327	-9.04	36400	20231101	63.19	65300	-9.04	20240327	42250	40.59	20240126	65300	-9.04	20240327	36400	63.19	20231101	3.52	N	243840	2500	194 억	592088	N	N	4	N	N
152	20240403	100829	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59400	-1100	5	-1.82	1529453500	25801	16.12	59600	60000	59000	78600	42400	60500	59276.24	7.61	0	7177	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4624	17.52	1.60	12	0.33	3391.00	37037.00	65300	20240327	-9.04	36400	20231101	63.19	65300	-9.04	20240327	42250	40.59	20240126	65300	-9.04	20240327	36400	63.19	20231101	3.52	N	243840	2500	194 억	592088	N	N	4	N	N
153	20240403	090830	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	59200	-1300	5	-2.15	447494700	7527	4.70	59600	60000	59000	78600	42400	60500	59444.22	7.61	0	933	63633	62066	60633	59066	57633	61350	58350	195	18100	2500	44770	100	1	7783807	4608	17.46	1.60	12	0.10	3391.00	37037.00	65300	20240327	-9.34	36400	20231101	62.64	65300	-9.34	20240327	42250	40.12	20240126	65300	-9.34	20240327	36400	62.64	20231101	3.52	N	243840	2500	194 억	592088	N	N	4	N	N
154	20240402	160818	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	60500	-1700	5	-2.73	9580077700	158232	205.96	62200	62200	59200	80800	43600	62200	60544.28	7.07	0	39442	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4709	17.84	1.63	12	2.03	3391.00	37037.00	65300	20240327	-7.35	36400	20231101	66.21	65300	-7.35	20240327	42250	43.20	20240126	65300	-7.35	20240327	36400	66.21	20231101	3.61	N	243840	2500	194 억	549973	N	N	4	N	N
155	20240402	150825	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	60400	-1800	5	-2.89	8944345700	147703	192.26	62200	62200	59200	80800	43600	62200	60555.90	7.07	0	42247	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4701	17.81	1.63	12	1.90	3391.00	37037.00	65300	20240327	-7.50	36400	20231101	65.93	65300	-7.50	20240327	42250	42.96	20240126	65300	-7.50	20240327	36400	65.93	20231101	3.61	N	243840	2500	194 억	549973	N	N	1	N	N
156	20240402	140828	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	60300	-1900	5	-3.05	6494041900	106768	138.98	62200	62200	60000	80800	43600	62200	60823.41	7.07	0	27712	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4694	17.78	1.63	12	1.37	3391.00	37037.00	65300	20240327	-7.66	36400	20231101	65.66	65300	-7.66	20240327	42250	42.72	20240126	65300	-7.66	20240327	36400	65.66	20231101	3.61	N	243840	2500	194 억	549973	N	N	1	N	N
157	20240402	130816	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	60700	-1500	5	-2.41	5014305500	82221	107.02	62200	62200	60300	80800	43600	62200	60985.19	7.07	0	23053	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4725	17.90	1.64	12	1.06	3391.00	37037.00	65300	20240327	-7.04	36400	20231101	66.76	65300	-7.04	20240327	42250	43.67	20240126	65300	-7.04	20240327	36400	66.76	20231101	3.61	N	243840	2500	194 억	549973	N	N	1	N	N
158	20240402	120813	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	60600	-1600	5	-2.57	4031381500	65988	85.89	62200	62200	60500	80800	43600	62200	61092.06	7.07	0	21869	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4717	17.87	1.64	12	0.85	3391.00	37037.00	65300	20240327	-7.20	36400	20231101	66.48	65300	-7.20	20240327	42250	43.43	20240126	65300	-7.20	20240327	36400	66.48	20231101	3.61	N	243840	2500	194 억	549973	N	N	1	N	N
159	20240402	110816	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	61300	-900	5	-1.45	2954892400	48268	62.83	62200	62200	60700	80800	43600	62200	61217.74	7.07	0	20052	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4771	18.08	1.66	12	0.62	3391.00	37037.00	65300	20240327	-6.13	36400	20231101	68.41	65300	-6.13	20240327	42250	45.09	20240126	65300	-6.13	20240327	36400	68.41	20231101	3.61	N	243840	2500	194 억	549973	N	N	1	N	N
160	20240402	100818	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	61000	-1200	5	-1.93	1745243600	28427	37.00	62200	62200	60800	80800	43600	62200	61392.88	7.07	0	10099	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4748	17.99	1.65	12	0.37	3391.00	37037.00	65300	20240327	-6.58	36400	20231101	67.58	65300	-6.58	20240327	42250	44.38	20240126	65300	-6.58	20240327	36400	67.58	20231101	3.61	N	243840	2500	194 억	549973	N	N	1	N	N
161	20240402	090816	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	61800	-400	5	-0.64	368566000	5970	7.77	62200	62200	61500	80800	43600	62200	61733.61	7.07	0	2293	64666	63432	62466	61232	60266	62950	60750	195	18600	2500	46020	100	1	7783807	4810	18.22	1.67	12	0.08	3391.00	37037.00	65300	20240327	-5.36	36400	20231101	69.78	65300	-5.36	20240327	42250	46.27	20240126	65300	-5.36	20240327	36400	69.78	20231101	3.61	N	243840	2500	194 억	549973	N	N	1	N	N
162	20240401	160816	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	62200	-1000	5	-1.58	4742778700	76474	77.94	63700	63700	61500	82100	44300	63200	62017.79	6.88	40	14708	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4842	18.34	1.68	12	0.98	3391.00	37037.00	65300	20240327	-4.75	36400	20231101	70.88	65300	-4.75	20240327	42250	47.22	20240126	65300	-4.75	20240327	36400	70.88	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N
163	20240401	150817	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	62100	-1100	5	-1.74	4609124200	74322	75.75	63700	63700	61500	82100	44300	63200	62015.61	6.88	40	13809	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4834	18.31	1.68	12	0.95	3391.00	37037.00	65300	20240327	-4.90	36400	20231101	70.60	65300	-4.90	20240327	42250	46.98	20240126	65300	-4.90	20240327	36400	70.60	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N
164	20240401	140812	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	61900	-1300	5	-2.06	4250278800	68542	69.86	63700	63700	61500	82100	44300	63200	62009.85	6.88	40	13196	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4818	18.25	1.67	12	0.88	3391.00	37037.00	65300	20240327	-5.21	36400	20231101	70.05	65300	-5.21	20240327	42250	46.51	20240126	65300	-5.21	20240327	36400	70.05	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N
165	20240401	130810	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	62100	-1100	5	-1.74	3811714300	61449	62.63	63700	63700	61500	82100	44300	63200	62030.53	6.88	40	10897	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4834	18.31	1.68	12	0.79	3391.00	37037.00	65300	20240327	-4.90	36400	20231101	70.60	65300	-4.90	20240327	42250	46.98	20240126	65300	-4.90	20240327	36400	70.60	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N
166	20240401	120817	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	61800	-1400	5	-2.22	3367948000	54267	55.31	63700	63700	61500	82100	44300	63200	62062.54	6.88	40	8016	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4810	18.22	1.67	12	0.70	3391.00	37037.00	65300	20240327	-5.36	36400	20231101	69.78	65300	-5.36	20240327	42250	46.27	20240126	65300	-5.36	20240327	36400	69.78	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N
167	20240401	110815	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	62000	-1200	5	-1.90	2901982000	46743	47.64	63700	63700	61500	82100	44300	63200	62083.78	6.88	40	5372	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4826	18.28	1.67	12	0.60	3391.00	37037.00	65300	20240327	-5.05	36400	20231101	70.33	65300	-5.05	20240327	42250	46.75	20240126	65300	-5.05	20240327	36400	70.33	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N
168	20240401	100812	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	62000	-1200	5	-1.90	1808723400	29046	29.60	63700	63700	61500	82100	44300	63200	62271.00	6.88	40	-2064	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4826	18.28	1.67	12	0.37	3391.00	37037.00	65300	20240327	-5.05	36400	20231101	70.33	65300	-5.05	20240327	42250	46.75	20240126	65300	-5.05	20240327	36400	70.33	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N
169	20240401	090811	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	62400	-800	5	-1.27	578946800	9232	9.41	63700	63700	62000	82100	44300	63200	62710.88	6.88	40	-3426	65066	64132	62966	62032	60866	64600	62500	195	18900	2500	46760	100	1	7783807	4857	18.40	1.68	12	0.12	3391.00	37037.00	65300	20240327	-4.44	36400	20231101	71.43	65300	-4.44	20240327	42250	47.69	20240126	65300	-4.44	20240327	36400	71.43	20231101	3.62	N	243840	2500	194 억	535554	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History