KissMeData/290550/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161136	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8690	140	2	1.64	327541860	38093	147.91	8590	8700	8430	11110	5990	8550	8598.48	1.58	15976	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1642	37.14	1.22	12	0.20	234.00	7094.00	12750	20230619	-31.84	7300	20231010	19.04	10350	-16.04	20240215	8000	8.62	20240105	12750	-31.84	20230619	7300	19.04	20231010	5.88	N	290550	500	94 억	299298	N	N	12	N	N
3	20240430	151146	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8600	50	2	0.58	314412680	36577	142.02	8590	8700	8430	11110	5990	8550	8595.91	1.58	16094	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1625	36.75	1.21	12	0.19	234.00	7094.00	12750	20230619	-32.55	7300	20231010	17.81	10350	-16.91	20240215	8000	7.50	20240105	12750	-32.55	20230619	7300	17.81	20231010	5.88	N	290550	500	94 억	299298	N	N	25	N	N
4	20240430	141153	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8620	70	2	0.82	238634530	27771	107.83	8590	8700	8430	11110	5990	8550	8592.94	1.58	10418	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1629	36.84	1.22	12	0.15	234.00	7094.00	12750	20230619	-32.39	7300	20231010	18.08	10350	-16.71	20240215	8000	7.75	20240105	12750	-32.39	20230619	7300	18.08	20231010	5.88	N	290550	500	94 억	299298	N	N	25	N	N
5	20240430	131148	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8650	100	2	1.17	187317820	21836	84.79	8590	8690	8430	11110	5990	8550	8578.39	1.58	9257	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1634	36.97	1.22	12	0.12	234.00	7094.00	12750	20230619	-32.16	7300	20231010	18.49	10350	-16.43	20240215	8000	8.12	20240105	12750	-32.16	20230619	7300	18.49	20231010	5.88	N	290550	500	94 억	299298	N	N	25	N	N
6	20240430	121145	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8550	0	3	0.00	122684840	14317	55.59	8590	8690	8430	11110	5990	8550	8569.17	1.58	3497	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1616	36.54	1.21	12	0.08	234.00	7094.00	12750	20230619	-32.94	7300	20231010	17.12	10350	-17.39	20240215	8000	6.88	20240105	12750	-32.94	20230619	7300	17.12	20231010	5.88	N	290550	500	94 억	299298	N	N	25	N	N
7	20240430	111140	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8570	20	2	0.23	92103930	10742	41.71	8590	8690	8430	11110	5990	8550	8574.19	1.58	1912	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1619	36.62	1.21	12	0.06	234.00	7094.00	12750	20230619	-32.78	7300	20231010	17.40	10350	-17.20	20240215	8000	7.12	20240105	12750	-32.78	20230619	7300	17.40	20231010	5.88	N	290550	500	94 억	299298	N	N	25	N	N
8	20240430	101142	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8600	50	2	0.58	60851070	7088	27.52	8590	8690	8430	11110	5990	8550	8585.08	1.58	691	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1625	36.75	1.21	12	0.04	234.00	7094.00	12750	20230619	-32.55	7300	20231010	17.81	10350	-16.91	20240215	8000	7.50	20240105	12750	-32.55	20230619	7300	17.81	20231010	5.88	N	290550	500	94 억	299298	N	N	25	N	N
9	20240430	091151	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8520	-30	5	-0.35	10262340	1208	4.69	8590	8600	8430	11110	5990	8550	8495.31	1.58	-56	8683	8616	8533	8466	8383	8575	8425	94	2560	500	6150	10	1	18894839	1610	36.41	1.20	12	0.01	234.00	7094.00	12750	20230619	-33.18	7300	20231010	16.71	10350	-17.68	20240215	8000	6.50	20240105	12750	-33.18	20230619	7300	16.71	20231010	5.88	N	290550	500	94 억	299298	N	N	25	N	N
10	20240429	161130	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8550	80	2	0.94	218890590	25754	128.05	8600	8600	8450	11010	5930	8470	8499.29	1.56	4880	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1616	36.54	1.21	12	0.14	234.00	7094.00	12750	20230619	-32.94	7300	20231010	17.12	10350	-17.39	20240215	8000	6.88	20240105	12750	-32.94	20230619	7300	17.12	20231010	5.88	N	290550	500	94 억	295495	N	N	25	N	N
11	20240429	151141	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8500	30	2	0.35	214114650	25193	125.26	8600	8600	8450	11010	5930	8470	8498.97	1.56	4532	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1606	36.32	1.20	12	0.13	234.00	7094.00	12750	20230619	-33.33	7300	20231010	16.44	10350	-17.87	20240215	8000	6.25	20240105	12750	-33.33	20230619	7300	16.44	20231010	5.88	N	290550	500	94 억	295495	N	N	59	N	N
12	20240429	141056	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8550	80	2	0.94	163557870	19249	95.71	8600	8600	8450	11010	5930	8470	8496.95	1.56	1886	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1616	36.54	1.21	12	0.10	234.00	7094.00	12750	20230619	-32.94	7300	20231010	17.12	10350	-17.39	20240215	8000	6.88	20240105	12750	-32.94	20230619	7300	17.12	20231010	5.88	N	290550	500	94 억	295495	N	N	59	N	N
13	20240429	131140	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	20	2	0.24	113172230	13333	66.29	8600	8600	8450	11010	5930	8470	8488.13	1.56	938	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1604	36.28	1.20	12	0.07	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.88	N	290550	500	94 억	295495	N	N	59	N	N
14	20240429	121139	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	20	2	0.24	98746780	11638	57.87	8600	8600	8450	11010	5930	8470	8484.86	1.56	1325	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1604	36.28	1.20	12	0.06	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.88	N	290550	500	94 억	295495	N	N	59	N	N
15	20240429	111115	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8480	10	2	0.12	67998110	8008	39.82	8600	8600	8470	11010	5930	8470	8491.27	1.56	852	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1602	36.24	1.20	12	0.04	234.00	7094.00	12750	20230619	-33.49	7300	20231010	16.16	10350	-18.07	20240215	8000	6.00	20240105	12750	-33.49	20230619	7300	16.16	20231010	5.88	N	290550	500	94 억	295495	N	N	59	N	N
16	20240429	101139	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8480	10	2	0.12	64794150	7630	37.94	8600	8600	8470	11010	5930	8470	8492.02	1.56	775	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1602	36.24	1.20	12	0.04	234.00	7094.00	12750	20230619	-33.49	7300	20231010	16.16	10350	-18.07	20240215	8000	6.00	20240105	12750	-33.49	20230619	7300	16.16	20231010	5.88	N	290550	500	94 억	295495	N	N	59	N	N
17	20240429	091139	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8470	0	3	0.00	11452200	1348	6.70	8600	8600	8470	11010	5930	8470	8495.70	1.56	-486	8676	8572	8476	8372	8276	8525	8325	94	2540	500	6090	10	1	18894839	1600	36.20	1.19	12	0.01	234.00	7094.00	12750	20230619	-33.57	7300	20231010	16.03	10350	-18.16	20240215	8000	5.88	20240105	12750	-33.57	20230619	7300	16.03	20231010	5.88	N	290550	500	94 억	295495	N	N	59	N	N
18	20240426	161135	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8470	-100	5	-1.17	167884190	19812	74.56	8510	8580	8380	11140	6000	8570	8473.86	1.57	-2002	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1600	36.20	1.19	12	0.10	234.00	7094.00	12750	20230619	-33.57	7300	20231010	16.03	10350	-18.16	20240215	8000	5.88	20240105	12750	-33.57	20230619	7300	16.03	20231010	5.83	N	290550	500	94 억	296719	N	N	59	N	N
19	20240426	151135	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8430	-140	5	-1.63	164765680	19443	73.17	8510	8580	8380	11140	6000	8570	8474.29	1.57	-1971	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1593	36.03	1.19	12	0.10	234.00	7094.00	12750	20230619	-33.88	7300	20231010	15.48	10350	-18.55	20240215	8000	5.38	20240105	12750	-33.88	20230619	7300	15.48	20231010	5.83	N	290550	500	94 억	296719	N	N	5	N	N
20	20240426	141133	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8400	-170	5	-1.98	136535260	16084	60.53	8510	8580	8400	11140	6000	8570	8488.89	1.57	-2489	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1587	35.90	1.18	12	0.09	234.00	7094.00	12750	20230619	-34.12	7300	20231010	15.07	10350	-18.84	20240215	8000	5.00	20240105	12750	-34.12	20230619	7300	15.07	20231010	5.83	N	290550	500	94 억	296719	N	N	5	N	N
21	20240426	131135	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8450	-120	5	-1.40	101079090	11877	44.70	8510	8580	8450	11140	6000	8570	8510.49	1.57	-1569	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1597	36.11	1.19	12	0.06	234.00	7094.00	12750	20230619	-33.73	7300	20231010	15.75	10350	-18.36	20240215	8000	5.62	20240105	12750	-33.73	20230619	7300	15.75	20231010	5.83	N	290550	500	94 억	296719	N	N	5	N	N
22	20240426	121132	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8460	-110	5	-1.28	80747970	9474	35.65	8510	8580	8450	11140	6000	8570	8523.11	1.57	-1674	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1599	36.15	1.19	12	0.05	234.00	7094.00	12750	20230619	-33.65	7300	20231010	15.89	10350	-18.26	20240215	8000	5.75	20240105	12750	-33.65	20230619	7300	15.89	20231010	5.83	N	290550	500	94 억	296719	N	N	5	N	N
23	20240426	111131	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	-80	5	-0.93	69272700	8119	30.55	8510	8580	8450	11140	6000	8570	8532.17	1.57	-1924	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1604	36.28	1.20	12	0.04	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.83	N	290550	500	94 억	296719	N	N	5	N	N
24	20240426	101132	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8520	-50	5	-0.58	49199400	5753	21.65	8510	8580	8510	11140	6000	8570	8551.96	1.57	-375	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1610	36.41	1.20	12	0.03	234.00	7094.00	12750	20230619	-33.18	7300	20231010	16.71	10350	-17.68	20240215	8000	6.50	20240105	12750	-33.18	20230619	7300	16.71	20231010	5.83	N	290550	500	94 억	296719	N	N	5	N	N
25	20240426	091136	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8580	10	2	0.12	8319620	977	3.68	8510	8580	8510	11140	6000	8570	8515.48	1.57	-211	8756	8662	8486	8392	8216	8575	8305	94	2570	500	6170	10	1	18894839	1621	36.67	1.21	12	0.01	234.00	7094.00	12750	20230619	-32.71	7300	20231010	17.53	10350	-17.10	20240215	8000	7.25	20240105	12750	-32.71	20230619	7300	17.53	20231010	5.83	N	290550	500	94 억	296719	N	N	5	N	N
26	20240425	161126	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8570	80	2	0.94	223197010	26571	64.37	8580	8580	8310	11030	5950	8490	8400.02	1.54	5635	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1619	36.62	1.21	12	0.14	234.00	7094.00	12750	20230619	-32.78	7300	20231010	17.40	10350	-17.20	20240215	8000	7.12	20240105	12750	-32.78	20230619	7300	17.40	20231010	5.86	N	290550	500	94 억	291200	N	N	5	N	N
27	20240425	151132	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8420	-70	5	-0.82	182640720	21748	52.68	8580	8580	8310	11030	5950	8490	8398.05	1.54	5173	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1591	35.98	1.19	12	0.12	234.00	7094.00	12750	20230619	-33.96	7300	20231010	15.34	10350	-18.65	20240215	8000	5.25	20240105	12750	-33.96	20230619	7300	15.34	20231010	5.86	N	290550	500	94 억	291200	N	N	71	N	N
28	20240425	141129	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8440	-50	5	-0.59	116552270	13881	33.63	8580	8580	8310	11030	5950	8490	8396.53	1.54	6464	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1595	36.07	1.19	12	0.07	234.00	7094.00	12750	20230619	-33.80	7300	20231010	15.62	10350	-18.45	20240215	8000	5.50	20240105	12750	-33.80	20230619	7300	15.62	20231010	5.86	N	290550	500	94 억	291200	N	N	71	N	N
29	20240425	131128	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8500	10	2	0.12	103626320	12356	29.93	8580	8580	8310	11030	5950	8490	8386.72	1.54	6711	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1606	36.32	1.20	12	0.07	234.00	7094.00	12750	20230619	-33.33	7300	20231010	16.44	10350	-17.87	20240215	8000	6.25	20240105	12750	-33.33	20230619	7300	16.44	20231010	5.86	N	290550	500	94 억	291200	N	N	71	N	N
30	20240425	121126	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8480	-10	5	-0.12	102301700	12200	29.55	8580	8580	8310	11030	5950	8490	8385.39	1.54	6644	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1602	36.24	1.20	12	0.06	234.00	7094.00	12750	20230619	-33.49	7300	20231010	16.16	10350	-18.07	20240215	8000	6.00	20240105	12750	-33.49	20230619	7300	16.16	20231010	5.86	N	290550	500	94 억	291200	N	N	71	N	N
31	20240425	111127	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8450	-40	5	-0.47	89113670	10644	25.78	8580	8580	8310	11030	5950	8490	8372.20	1.54	6803	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1597	36.11	1.19	12	0.06	234.00	7094.00	12750	20230619	-33.73	7300	20231010	15.75	10350	-18.36	20240215	8000	5.62	20240105	12750	-33.73	20230619	7300	15.75	20231010	5.86	N	290550	500	94 억	291200	N	N	71	N	N
32	20240425	101127	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8400	-90	5	-1.06	82294120	9837	23.83	8580	8580	8310	11030	5950	8490	8365.77	1.54	6278	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1587	35.90	1.18	12	0.05	234.00	7094.00	12750	20230619	-34.12	7300	20231010	15.07	10350	-18.84	20240215	8000	5.00	20240105	12750	-34.12	20230619	7300	15.07	20231010	5.86	N	290550	500	94 억	291200	N	N	71	N	N
33	20240425	091131	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8400	-90	5	-1.06	11917400	1420	3.44	8580	8580	8370	11030	5950	8490	8392.54	1.54	1115	8710	8600	8500	8390	8290	8655	8445	94	2540	500	6110	10	1	18894839	1587	35.90	1.18	12	0.01	234.00	7094.00	12750	20230619	-34.12	7300	20231010	15.07	10350	-18.84	20240215	8000	5.00	20240105	12750	-34.12	20230619	7300	15.07	20231010	5.86	N	290550	500	94 억	291200	N	N	71	N	N
34	20240424	161108	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	110	2	1.31	350057220	41224	176.59	8400	8610	8400	10890	5870	8380	8491.59	1.47	13848	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1604	36.28	1.20	12	0.22	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.96	N	290550	500	94 억	276886	N	N	48	N	N
35	20240424	151125	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8500	120	2	1.43	341516500	40219	172.28	8400	8610	8400	10890	5870	8380	8491.42	1.47	13543	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1606	36.32	1.20	12	0.21	234.00	7094.00	12750	20230619	-33.33	7300	20231010	16.44	10350	-17.87	20240215	8000	6.25	20240105	12750	-33.33	20230619	7300	16.44	20231010	5.96	N	290550	500	94 억	276886	N	N	31	N	N
36	20240424	141126	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8520	140	2	1.67	295241540	34778	148.97	8400	8610	8400	10890	5870	8380	8489.32	1.47	13048	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1610	36.41	1.20	12	0.18	234.00	7094.00	12750	20230619	-33.18	7300	20231010	16.71	10350	-17.68	20240215	8000	6.50	20240105	12750	-33.18	20230619	7300	16.71	20231010	5.96	N	290550	500	94 억	276886	N	N	31	N	N
37	20240424	131129	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8500	120	2	1.43	267149620	31472	134.81	8400	8610	8400	10890	5870	8380	8488.49	1.47	11173	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1606	36.32	1.20	12	0.17	234.00	7094.00	12750	20230619	-33.33	7300	20231010	16.44	10350	-17.87	20240215	8000	6.25	20240105	12750	-33.33	20230619	7300	16.44	20231010	5.96	N	290550	500	94 억	276886	N	N	31	N	N
38	20240424	121123	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8500	120	2	1.43	221763830	26138	111.96	8400	8610	8400	10890	5870	8380	8484.35	1.47	10202	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1606	36.32	1.20	12	0.14	234.00	7094.00	12750	20230619	-33.33	7300	20231010	16.44	10350	-17.87	20240215	8000	6.25	20240105	12750	-33.33	20230619	7300	16.44	20231010	5.96	N	290550	500	94 억	276886	N	N	31	N	N
39	20240424	111122	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8470	90	2	1.07	208192500	24539	105.11	8400	8610	8400	10890	5870	8380	8484.15	1.47	9686	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1600	36.20	1.19	12	0.13	234.00	7094.00	12750	20230619	-33.57	7300	20231010	16.03	10350	-18.16	20240215	8000	5.88	20240105	12750	-33.57	20230619	7300	16.03	20231010	5.96	N	290550	500	94 억	276886	N	N	31	N	N
40	20240424	101119	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8520	140	2	1.67	171945160	20268	86.82	8400	8610	8400	10890	5870	8380	8483.58	1.47	8788	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1610	36.41	1.20	12	0.11	234.00	7094.00	12750	20230619	-33.18	7300	20231010	16.71	10350	-17.68	20240215	8000	6.50	20240105	12750	-33.18	20230619	7300	16.71	20231010	5.96	N	290550	500	94 억	276886	N	N	31	N	N
41	20240424	091124	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8500	120	2	1.43	23658600	2800	11.99	8400	8500	8400	10890	5870	8380	8449.50	1.47	2362	8493	8436	8323	8266	8153	8465	8295	94	2510	500	6030	10	1	18894839	1606	36.32	1.20	12	0.01	234.00	7094.00	12750	20230619	-33.33	7300	20231010	16.44	10350	-17.87	20240215	8000	6.25	20240105	12750	-33.33	20230619	7300	16.44	20231010	5.96	N	290550	500	94 억	276886	N	N	31	N	N
42	20240423	161057	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8380	90	2	1.09	193701900	23335	92.96	8210	8380	8210	10770	5810	8290	8300.92	1.46	-208	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1583	35.81	1.18	12	0.12	234.00	7094.00	12750	20230619	-34.27	7300	20231010	14.79	10350	-19.03	20240215	8000	4.75	20240105	12750	-34.27	20230619	7300	14.79	20231010	5.92	N	290550	500	94 억	275365	N	N	31	N	N
43	20240423	151119	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8310	20	2	0.24	187997190	22653	90.24	8210	8350	8210	10770	5810	8290	8299.00	1.46	-118	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1570	35.51	1.17	12	0.12	234.00	7094.00	12750	20230619	-34.82	7300	20231010	13.84	10350	-19.71	20240215	8000	3.88	20240105	12750	-34.82	20230619	7300	13.84	20231010	5.92	N	290550	500	94 억	275365	N	N	4	N	N
44	20240423	141118	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8300	10	2	0.12	120956830	14552	57.97	8210	8350	8210	10770	5810	8290	8312.04	1.46	-383	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1568	35.47	1.17	12	0.08	234.00	7094.00	12750	20230619	-34.90	7300	20231010	13.70	10350	-19.81	20240215	8000	3.75	20240105	12750	-34.90	20230619	7300	13.70	20231010	5.92	N	290550	500	94 억	275365	N	N	4	N	N
45	20240423	131116	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8310	20	2	0.24	96479980	11603	46.22	8210	8350	8210	10770	5810	8290	8315.09	1.46	-1207	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1570	35.51	1.17	12	0.06	234.00	7094.00	12750	20230619	-34.82	7300	20231010	13.84	10350	-19.71	20240215	8000	3.88	20240105	12750	-34.82	20230619	7300	13.84	20231010	5.92	N	290550	500	94 억	275365	N	N	4	N	N
46	20240423	121115	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8300	10	2	0.12	82913410	9969	39.71	8210	8350	8210	10770	5810	8290	8317.12	1.46	-1655	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1568	35.47	1.17	12	0.05	234.00	7094.00	12750	20230619	-34.90	7300	20231010	13.70	10350	-19.81	20240215	8000	3.75	20240105	12750	-34.90	20230619	7300	13.70	20231010	5.92	N	290550	500	94 억	275365	N	N	4	N	N
47	20240423	111117	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8330	40	2	0.48	62107650	7466	29.74	8210	8350	8210	10770	5810	8290	8318.73	1.46	-684	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1574	35.60	1.17	12	0.04	234.00	7094.00	12750	20230619	-34.67	7300	20231010	14.11	10350	-19.52	20240215	8000	4.12	20240105	12750	-34.67	20230619	7300	14.11	20231010	5.92	N	290550	500	94 억	275365	N	N	4	N	N
48	20240423	101114	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8320	30	2	0.36	34670040	4174	16.63	8210	8350	8210	10770	5810	8290	8306.19	1.46	-74	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1572	35.56	1.17	12	0.02	234.00	7094.00	12750	20230619	-34.75	7300	20231010	13.97	10350	-19.61	20240215	8000	4.00	20240105	12750	-34.75	20230619	7300	13.97	20231010	5.92	N	290550	500	94 억	275365	N	N	4	N	N
49	20240423	091117	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8300	10	2	0.12	4241550	515	2.05	8210	8320	8210	10770	5810	8290	8236.02	1.46	359	8416	8352	8256	8192	8096	8305	8145	94	2480	500	5960	10	1	18894839	1568	35.47	1.17	12	0.00	234.00	7094.00	12750	20230619	-34.90	7300	20231010	13.70	10350	-19.81	20240215	8000	3.75	20240105	12750	-34.90	20230619	7300	13.70	20231010	5.92	N	290550	500	94 억	275365	N	N	4	N	N
50	20240422	161112	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8290	-30	5	-0.36	206930270	25103	43.40	8320	8320	8160	10810	5830	8320	8243.24	1.51	-10552	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1566	35.43	1.17	12	0.13	234.00	7094.00	12750	20230619	-34.98	7300	20231010	13.56	10350	-19.90	20240215	8000	3.62	20240105	12750	-34.98	20230619	7300	13.56	20231010	5.87	N	290550	500	94 억	285898	N	N	2	N	N
51	20240422	151109	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8290	-30	5	-0.36	203581110	24699	42.71	8320	8320	8160	10810	5830	8320	8242.48	1.51	-10489	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1566	35.43	1.17	12	0.13	234.00	7094.00	12750	20230619	-34.98	7300	20231010	13.56	10350	-19.90	20240215	8000	3.62	20240105	12750	-34.98	20230619	7300	13.56	20231010	5.87	N	290550	500	94 억	285898	N	N	46	N	N
52	20240422	141111	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8270	-50	5	-0.60	189922220	23040	39.84	8320	8320	8160	10810	5830	8320	8243.15	1.51	-9168	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1563	35.34	1.17	12	0.12	234.00	7094.00	12750	20230619	-35.14	7300	20231010	13.29	10350	-20.10	20240215	8000	3.38	20240105	12750	-35.14	20230619	7300	13.29	20231010	5.87	N	290550	500	94 억	285898	N	N	46	N	N
53	20240422	131108	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8220	-100	5	-1.20	107797550	13134	22.71	8320	8320	8160	10810	5830	8320	8207.52	1.51	-8407	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1553	35.13	1.16	12	0.07	234.00	7094.00	12750	20230619	-35.53	7300	20231010	12.60	10350	-20.58	20240215	8000	2.75	20240105	12750	-35.53	20230619	7300	12.60	20231010	5.87	N	290550	500	94 억	285898	N	N	46	N	N
54	20240422	121107	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8200	-120	5	-1.44	105366030	12838	22.20	8320	8320	8160	10810	5830	8320	8207.36	1.51	-8444	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1549	35.04	1.16	12	0.07	234.00	7094.00	12750	20230619	-35.69	7300	20231010	12.33	10350	-20.77	20240215	8000	2.50	20240105	12750	-35.69	20230619	7300	12.33	20231010	5.87	N	290550	500	94 억	285898	N	N	46	N	N
55	20240422	111109	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8190	-130	5	-1.56	82741450	10076	17.42	8320	8320	8160	10810	5830	8320	8211.74	1.51	-6116	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1547	35.00	1.15	12	0.05	234.00	7094.00	12750	20230619	-35.76	7300	20231010	12.19	10350	-20.87	20240215	8000	2.38	20240105	12750	-35.76	20230619	7300	12.19	20231010	5.87	N	290550	500	94 억	285898	N	N	46	N	N
56	20240422	101109	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8230	-90	5	-1.08	52257350	6359	10.99	8320	8320	8160	10810	5830	8320	8217.86	1.51	-2567	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1555	35.17	1.16	12	0.03	234.00	7094.00	12750	20230619	-35.45	7300	20231010	12.74	10350	-20.48	20240215	8000	2.88	20240105	12750	-35.45	20230619	7300	12.74	20231010	5.87	N	290550	500	94 억	285898	N	N	46	N	N
57	20240422	091111	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8250	-70	5	-0.84	9920910	1199	2.07	8320	8320	8220	10810	5830	8320	8274.32	1.51	-617	8706	8512	8306	8112	7906	8410	8010	94	2490	500	5990	10	1	18894839	1559	35.26	1.16	12	0.01	234.00	7094.00	12750	20230619	-35.29	7300	20231010	13.01	10350	-20.29	20240215	8000	3.12	20240105	12750	-35.29	20230619	7300	13.01	20231010	5.87	N	290550	500	94 억	285898	N	N	46	N	N
58	20240419	161018	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8320	-330	5	-3.82	478133730	57825	82.05	8500	8500	8100	11240	6060	8650	8268.63	1.64	-23414	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1572	35.56	1.17	12	0.31	234.00	7094.00	12750	20230619	-34.75	7300	20231010	13.97	10350	-19.61	20240215	8000	4.00	20240105	12750	-34.75	20230619	7300	13.97	20231010	5.91	N	290550	500	94 억	309327	N	N	46	N	N
59	20240419	151025	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8260	-390	5	-4.51	473615210	57280	81.28	8500	8500	8100	11240	6060	8650	8268.42	1.64	-23301	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1561	35.30	1.16	12	0.30	234.00	7094.00	12750	20230619	-35.22	7300	20231010	13.15	10350	-20.19	20240215	8000	3.25	20240105	12750	-35.22	20230619	7300	13.15	20231010	5.91	N	290550	500	94 억	309327	N	N	20	N	N
60	20240419	141018	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8330	-320	5	-3.70	418804290	50667	71.89	8500	8500	8100	11240	6060	8650	8265.82	1.64	-18369	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1574	35.60	1.17	12	0.27	234.00	7094.00	12750	20230619	-34.67	7300	20231010	14.11	10350	-19.52	20240215	8000	4.12	20240105	12750	-34.67	20230619	7300	14.11	20231010	5.91	N	290550	500	94 억	309327	N	N	20	N	N
61	20240419	131018	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8280	-370	5	-4.28	400076970	48413	68.70	8500	8500	8100	11240	6060	8650	8263.83	1.64	-17498	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1564	35.38	1.17	12	0.26	234.00	7094.00	12750	20230619	-35.06	7300	20231010	13.42	10350	-20.00	20240215	8000	3.50	20240105	12750	-35.06	20230619	7300	13.42	20231010	5.91	N	290550	500	94 억	309327	N	N	20	N	N
62	20240419	121014	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8240	-410	5	-4.74	387986690	46949	66.62	8500	8500	8100	11240	6060	8650	8264.00	1.64	-17845	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1557	35.21	1.16	12	0.25	234.00	7094.00	12750	20230619	-35.37	7300	20231010	12.88	10350	-20.39	20240215	8000	3.00	20240105	12750	-35.37	20230619	7300	12.88	20231010	5.91	N	290550	500	94 억	309327	N	N	20	N	N
63	20240419	111028	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8280	-370	5	-4.28	227792620	27376	38.84	8500	8500	8270	11240	6060	8650	8320.89	1.64	-14301	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1564	35.38	1.17	12	0.14	234.00	7094.00	12750	20230619	-35.06	7300	20231010	13.42	10350	-20.00	20240215	8000	3.50	20240105	12750	-35.06	20230619	7300	13.42	20231010	5.91	N	290550	500	94 억	309327	N	N	20	N	N
64	20240419	101023	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8360	-290	5	-3.35	76466940	9156	12.99	8500	8500	8280	11240	6060	8650	8351.57	1.64	-2135	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1580	35.73	1.18	12	0.05	234.00	7094.00	12750	20230619	-34.43	7300	20231010	14.52	10350	-19.23	20240215	8000	4.50	20240105	12750	-34.43	20230619	7300	14.52	20231010	5.91	N	290550	500	94 억	309327	N	N	20	N	N
65	20240419	091014	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8400	-250	5	-2.89	36209310	4329	6.14	8500	8500	8280	11240	6060	8650	8364.36	1.64	-847	8923	8786	8553	8416	8183	8855	8485	94	2590	500	6220	10	1	18894839	1587	35.90	1.18	12	0.02	234.00	7094.00	12750	20230619	-34.12	7300	20231010	15.07	10350	-18.84	20240215	8000	5.00	20240105	12750	-34.12	20230619	7300	15.07	20231010	5.91	N	290550	500	94 억	309327	N	N	20	N	N
66	20240418	161015	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8650	290	2	3.47	598944130	70465	130.63	8340	8690	8320	10860	5860	8360	8499.88	1.58	10651	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1634	36.97	1.22	12	0.37	234.00	7094.00	12750	20230619	-32.16	7300	20231010	18.49	10350	-16.43	20240215	8000	8.12	20240105	12750	-32.16	20230619	7300	18.49	20231010	5.92	N	290550	500	94 억	298676	N	N	20	N	N
67	20240418	151014	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8620	260	2	3.11	589836410	69406	128.66	8340	8690	8320	10860	5860	8360	8498.35	1.58	10108	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1629	36.84	1.22	12	0.37	234.00	7094.00	12750	20230619	-32.39	7300	20231010	18.08	10350	-16.71	20240215	8000	7.75	20240105	12750	-32.39	20230619	7300	18.08	20231010	5.92	N	290550	500	94 억	298676	N	N	119	N	N
68	20240418	141021	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8520	160	2	1.91	551893630	64948	120.40	8340	8690	8320	10860	5860	8360	8497.47	1.58	7514	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1610	36.41	1.20	12	0.34	234.00	7094.00	12750	20230619	-33.18	7300	20231010	16.71	10350	-17.68	20240215	8000	6.50	20240105	12750	-33.18	20230619	7300	16.71	20231010	5.92	N	290550	500	94 억	298676	N	N	119	N	N
69	20240418	131012	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8530	170	2	2.03	481558150	56709	105.13	8340	8690	8320	10860	5860	8360	8491.74	1.58	3388	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1612	36.45	1.20	12	0.30	234.00	7094.00	12750	20230619	-33.10	7300	20231010	16.85	10350	-17.58	20240215	8000	6.62	20240105	12750	-33.10	20230619	7300	16.85	20231010	5.92	N	290550	500	94 억	298676	N	N	119	N	N
70	20240418	121012	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8640	280	2	3.35	416295620	49127	91.07	8340	8690	8320	10860	5860	8360	8473.87	1.58	1102	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1633	36.92	1.22	12	0.26	234.00	7094.00	12750	20230619	-32.24	7300	20231010	18.36	10350	-16.52	20240215	8000	8.00	20240105	12750	-32.24	20230619	7300	18.36	20231010	5.92	N	290550	500	94 억	298676	N	N	119	N	N
71	20240418	111018	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8650	290	2	3.47	386877350	45718	84.75	8340	8680	8320	10860	5860	8360	8462.25	1.58	-759	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1634	36.97	1.22	12	0.24	234.00	7094.00	12750	20230619	-32.16	7300	20231010	18.49	10350	-16.43	20240215	8000	8.12	20240105	12750	-32.16	20230619	7300	18.49	20231010	5.92	N	290550	500	94 억	298676	N	N	119	N	N
72	20240418	101015	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8560	200	2	2.39	313759270	37251	69.05	8340	8620	8320	10860	5860	8360	8422.84	1.58	-2524	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1617	36.58	1.21	12	0.20	234.00	7094.00	12750	20230619	-32.86	7300	20231010	17.26	10350	-17.29	20240215	8000	7.00	20240105	12750	-32.86	20230619	7300	17.26	20231010	5.92	N	290550	500	94 억	298676	N	N	119	N	N
73	20240418	091012	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8360	0	3	0.00	201589690	24036	44.56	8340	8620	8320	10860	5860	8360	8386.99	1.58	-2543	8680	8520	8440	8280	8200	8480	8240	94	2500	500	6010	10	1	18894839	1580	35.73	1.18	12	0.13	234.00	7094.00	12750	20230619	-34.43	7300	20231010	14.52	10350	-19.23	20240215	8000	4.50	20240105	12750	-34.43	20230619	7300	14.52	20231010	5.92	N	290550	500	94 억	298676	N	N	119	N	N
74	20240417	161004	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8360	-40	5	-0.48	449198310	52873	29.08	8530	8600	8360	10920	5880	8400	8497.71	1.59	-1763	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1580	35.73	1.18	12	0.28	234.00	7094.00	12750	20230619	-34.43	7300	20231010	14.52	10350	-19.23	20240215	8000	4.50	20240105	12750	-34.43	20230619	7300	14.52	20231010	5.94	N	290550	500	94 억	300435	N	N	119	N	N
75	20240417	151020	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8460	60	2	0.71	386366460	45399	24.97	8530	8600	8460	10920	5880	8400	8510.46	1.59	-1970	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1599	36.15	1.19	12	0.24	234.00	7094.00	12750	20230619	-33.65	7300	20231010	15.89	10350	-18.26	20240215	8000	5.75	20240105	12750	-33.65	20230619	7300	15.89	20231010	5.94	N	290550	500	94 억	300435	N	N	56	N	N
76	20240417	141016	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	90	2	1.07	352398860	41397	22.77	8530	8600	8470	10920	5880	8400	8512.67	1.59	197	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1604	36.28	1.20	12	0.22	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.94	N	290550	500	94 억	300435	N	N	56	N	N
77	20240417	131017	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	90	2	1.07	300870120	35335	19.44	8530	8600	8470	10920	5880	8400	8514.79	1.59	-2098	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1604	36.28	1.20	12	0.19	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.94	N	290550	500	94 억	300435	N	N	56	N	N
78	20240417	121018	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	90	2	1.07	275396920	32333	17.79	8530	8600	8470	10920	5880	8400	8517.52	1.59	-2645	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1604	36.28	1.20	12	0.17	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.94	N	290550	500	94 억	300435	N	N	56	N	N
79	20240417	111021	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8490	90	2	1.07	202917590	23791	13.09	8530	8600	8470	10920	5880	8400	8529.17	1.59	-4780	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1604	36.28	1.20	12	0.13	234.00	7094.00	12750	20230619	-33.41	7300	20231010	16.30	10350	-17.97	20240215	8000	6.12	20240105	12750	-33.41	20230619	7300	16.30	20231010	5.94	N	290550	500	94 억	300435	N	N	56	N	N
80	20240417	101011	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8530	130	2	1.55	147440120	17262	9.50	8530	8600	8500	10920	5880	8400	8541.31	1.59	-5006	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1612	36.45	1.20	12	0.09	234.00	7094.00	12750	20230619	-33.10	7300	20231010	16.85	10350	-17.58	20240215	8000	6.62	20240105	12750	-33.10	20230619	7300	16.85	20231010	5.94	N	290550	500	94 억	300435	N	N	56	N	N
81	20240417	091009	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8520	120	2	1.43	16540630	1933	1.06	8530	8580	8510	10920	5880	8400	8556.97	1.59	-781	9426	8912	8656	8142	7886	8785	8015	94	2520	500	6040	10	1	18894839	1610	36.41	1.20	12	0.01	234.00	7094.00	12750	20230619	-33.18	7300	20231010	16.71	10350	-17.68	20240215	8000	6.50	20240105	12750	-33.18	20230619	7300	16.71	20231010	5.94	N	290550	500	94 억	300435	N	N	56	N	N
82	20240416	161013	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8400	-770	5	-8.40	1580211190	181714	175.96	9170	9170	8400	11920	6420	9170	8696.24	2.00	-77490	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1587	35.90	1.18	12	0.96	234.00	7094.00	12750	20230619	-34.12	7300	20231010	15.07	10350	-18.84	20240215	8000	5.00	20240105	12750	-34.12	20230619	7300	15.07	20231010	5.99	N	290550	500	94 억	378005	N	N	56	N	N
83	20240416	151012	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8510	-660	5	-7.20	1318659760	150879	146.10	9170	9170	8430	11920	6420	9170	8739.85	2.00	-70765	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1608	36.37	1.20	12	0.80	234.00	7094.00	12750	20230619	-33.25	7300	20231010	16.58	10350	-17.78	20240215	8000	6.38	20240105	12750	-33.25	20230619	7300	16.58	20231010	5.99	N	290550	500	94 억	378005	N	N	92	N	N
84	20240416	141013	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8580	-590	5	-6.43	1106799270	126012	122.02	9170	9170	8550	11920	6420	9170	8783.28	2.00	-63956	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1621	36.67	1.21	12	0.67	234.00	7094.00	12750	20230619	-32.71	7300	20231010	17.53	10350	-17.10	20240215	8000	7.25	20240105	12750	-32.71	20230619	7300	17.53	20231010	5.99	N	290550	500	94 억	378005	N	N	92	N	N
85	20240416	131010	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8700	-470	5	-5.13	950205360	107820	104.41	9170	9170	8630	11920	6420	9170	8812.89	2.00	-60856	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1644	37.18	1.23	12	0.57	234.00	7094.00	12750	20230619	-31.76	7300	20231010	19.18	10350	-15.94	20240215	8000	8.75	20240105	12750	-31.76	20230619	7300	19.18	20231010	5.99	N	290550	500	94 억	378005	N	N	92	N	N
86	20240416	121013	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8730	-440	5	-4.80	910441300	103258	99.99	9170	9170	8630	11920	6420	9170	8817.15	2.00	-57500	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1650	37.31	1.23	12	0.55	234.00	7094.00	12750	20230619	-31.53	7300	20231010	19.59	10350	-15.65	20240215	8000	9.12	20240105	12750	-31.53	20230619	7300	19.59	20231010	5.99	N	290550	500	94 억	378005	N	N	92	N	N
87	20240416	111009	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8710	-460	5	-5.02	745534180	84253	81.59	9170	9170	8700	11920	6420	9170	8848.76	2.00	-52069	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1646	37.22	1.23	12	0.45	234.00	7094.00	12750	20230619	-31.69	7300	20231010	19.32	10350	-15.85	20240215	8000	8.88	20240105	12750	-31.69	20230619	7300	19.32	20231010	5.99	N	290550	500	94 억	378005	N	N	92	N	N
88	20240416	101001	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8780	-390	5	-4.25	522122400	58684	56.83	9170	9170	8720	11920	6420	9170	8897.18	2.00	-40372	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1659	37.52	1.24	12	0.31	234.00	7094.00	12750	20230619	-31.14	7300	20231010	20.27	10350	-15.17	20240215	8000	9.75	20240105	12750	-31.14	20230619	7300	20.27	20231010	5.99	N	290550	500	94 억	378005	N	N	92	N	N
89	20240416	091001	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8870	-300	5	-3.27	150606250	16539	16.02	9170	9170	8870	11920	6420	9170	9106.13	2.00	-6768	9430	9300	9060	8930	8690	9365	8995	94	2750	500	6600	10	1	18894839	1676	37.91	1.25	12	0.09	234.00	7094.00	12750	20230619	-30.43	7300	20231010	21.51	10350	-14.30	20240215	8000	10.88	20240105	12750	-30.43	20230619	7300	21.51	20231010	5.99	N	290550	500	94 억	378005	N	N	92	N	N
90	20240415	160959	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9170	-20	5	-0.22	920610840	103239	470.27	8970	9190	8820	11940	6440	9190	8917.18	2.01	-9965	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1733	39.19	1.29	12	0.55	234.00	7094.00	12750	20230619	-28.08	7300	20231010	25.62	10350	-11.40	20240215	8000	14.62	20240105	12750	-28.08	20230619	7300	25.62	20231010	5.96	N	290550	500	94 억	379229	N	N	92	N	N
91	20240415	151004	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8870	-320	5	-3.48	840466540	94385	429.94	8970	9190	8820	11940	6440	9190	8904.66	2.01	-4001	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1676	37.91	1.25	12	0.50	234.00	7094.00	12750	20230619	-30.43	7300	20231010	21.51	10350	-14.30	20240215	8000	10.88	20240105	12750	-30.43	20230619	7300	21.51	20231010	5.96	N	290550	500	94 억	379229	N	N	183	N	N
92	20240415	140957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8920	-270	5	-2.94	787585800	88429	402.81	8970	9190	8820	11940	6440	9190	8906.42	2.01	-4503	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1685	38.12	1.26	12	0.47	234.00	7094.00	12750	20230619	-30.04	7300	20231010	22.19	10350	-13.82	20240215	8000	11.50	20240105	12750	-30.04	20230619	7300	22.19	20231010	5.96	N	290550	500	94 억	379229	N	N	183	N	N
93	20240415	130946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8920	-270	5	-2.94	767205740	86143	392.40	8970	9190	8820	11940	6440	9190	8906.19	2.01	-4409	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1685	38.12	1.26	12	0.46	234.00	7094.00	12750	20230619	-30.04	7300	20231010	22.19	10350	-13.82	20240215	8000	11.50	20240105	12750	-30.04	20230619	7300	22.19	20231010	5.96	N	290550	500	94 억	379229	N	N	183	N	N
94	20240415	121002	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8860	-330	5	-3.59	709306860	79607	362.62	8970	9190	8820	11940	6440	9190	8910.11	2.01	-3230	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1674	37.86	1.25	12	0.42	234.00	7094.00	12750	20230619	-30.51	7300	20231010	21.37	10350	-14.40	20240215	8000	10.75	20240105	12750	-30.51	20230619	7300	21.37	20231010	5.96	N	290550	500	94 억	379229	N	N	183	N	N
95	20240415	111001	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8880	-310	5	-3.37	593509270	66533	303.07	8970	9190	8820	11940	6440	9190	8920.52	2.01	-4304	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1678	37.95	1.25	12	0.35	234.00	7094.00	12750	20230619	-30.35	7300	20231010	21.64	10350	-14.20	20240215	8000	11.00	20240105	12750	-30.35	20230619	7300	21.64	20231010	5.96	N	290550	500	94 억	379229	N	N	183	N	N
96	20240415	100955	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8990	-200	5	-2.18	215886480	23951	109.10	8970	9190	8950	11940	6440	9190	9013.67	2.01	-4103	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1699	38.42	1.27	12	0.13	234.00	7094.00	12750	20230619	-29.49	7300	20231010	23.15	10350	-13.14	20240215	8000	12.38	20240105	12750	-29.49	20230619	7300	23.15	20231010	5.96	N	290550	500	94 억	379229	N	N	183	N	N
97	20240415	091004	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8950	-240	5	-2.61	16753920	1853	8.44	8970	9190	8950	11940	6440	9190	9041.51	2.01	-1235	9403	9296	9163	9056	8923	9350	9110	94	2750	500	6610	10	1	18894839	1691	38.25	1.26	12	0.01	234.00	7094.00	12750	20230619	-29.80	7300	20231010	22.60	10350	-13.53	20240215	8000	11.88	20240105	12750	-29.80	20230619	7300	22.60	20231010	5.96	N	290550	500	94 억	379229	N	N	183	N	N
98	20240412	160954	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9190	80	2	0.88	201836020	21953	49.51	9030	9270	9030	11840	6380	9110	9194.01	1.97	6153	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1736	39.27	1.30	12	0.12	234.00	7094.00	12750	20230619	-27.92	7300	20231010	25.89	10350	-11.21	20240215	8000	14.88	20240105	12750	-27.92	20230619	7300	25.89	20231010	5.95	N	290550	500	94 억	373076	N	N	183	N	N
99	20240412	150957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9190	80	2	0.88	181607490	19752	44.55	9030	9270	9030	11840	6380	9110	9194.38	1.97	6270	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1736	39.27	1.30	12	0.10	234.00	7094.00	12750	20230619	-27.92	7300	20231010	25.89	10350	-11.21	20240215	8000	14.88	20240105	12750	-27.92	20230619	7300	25.89	20231010	5.95	N	290550	500	94 억	373076	N	N	41	N	N
100	20240412	140953	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9190	80	2	0.88	155120310	16877	38.06	9030	9270	9030	11840	6380	9110	9191.23	1.97	6502	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1736	39.27	1.30	12	0.09	234.00	7094.00	12750	20230619	-27.92	7300	20231010	25.89	10350	-11.21	20240215	8000	14.88	20240105	12750	-27.92	20230619	7300	25.89	20231010	5.95	N	290550	500	94 억	373076	N	N	41	N	N
101	20240412	130943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9240	130	2	1.43	94625220	10301	23.23	9030	9270	9030	11840	6380	9110	9186.02	1.97	2358	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1746	39.49	1.30	12	0.05	234.00	7094.00	12750	20230619	-27.53	7300	20231010	26.58	10350	-10.72	20240215	8000	15.50	20240105	12750	-27.53	20230619	7300	26.58	20231010	5.95	N	290550	500	94 억	373076	N	N	41	N	N
102	20240412	120948	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9240	130	2	1.43	70760820	7707	17.38	9030	9270	9030	11840	6380	9110	9181.37	1.97	2237	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1746	39.49	1.30	12	0.04	234.00	7094.00	12750	20230619	-27.53	7300	20231010	26.58	10350	-10.72	20240215	8000	15.50	20240105	12750	-27.53	20230619	7300	26.58	20231010	5.95	N	290550	500	94 억	373076	N	N	41	N	N
103	20240412	110949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9210	100	2	1.10	50505500	5514	12.44	9030	9270	9030	11840	6380	9110	9159.50	1.97	2266	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1740	39.36	1.30	12	0.03	234.00	7094.00	12750	20230619	-27.76	7300	20231010	26.16	10350	-11.01	20240215	8000	15.12	20240105	12750	-27.76	20230619	7300	26.16	20231010	5.95	N	290550	500	94 억	373076	N	N	41	N	N
104	20240412	100949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9250	140	2	1.54	43410890	4744	10.70	9030	9250	9030	11840	6380	9110	9150.69	1.97	2159	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1748	39.53	1.30	12	0.03	234.00	7094.00	12750	20230619	-27.45	7300	20231010	26.71	10350	-10.63	20240215	8000	15.62	20240105	12750	-27.45	20230619	7300	26.71	20231010	5.95	N	290550	500	94 억	373076	N	N	41	N	N
105	20240412	090950	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9070	-40	5	-0.44	11517330	1273	2.87	9030	9200	9030	11840	6380	9110	9047.39	1.97	37	9430	9270	9110	8950	8790	9350	9030	94	2730	500	6550	10	1	18894839	1714	38.76	1.28	12	0.01	234.00	7094.00	12750	20230619	-28.86	7300	20231010	24.25	10350	-12.37	20240215	8000	13.38	20240105	12750	-28.86	20230619	7300	24.25	20231010	5.95	N	290550	500	94 억	373076	N	N	41	N	N
106	20240411	160946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9110	-40	5	-0.44	390857010	43320	107.36	9010	9270	8950	11890	6410	9150	9022.54	1.95	8496	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1701	38.93	1.28	12	0.23	234.00	7094.00	12750	20230619	-28.55	7300	20231010	24.79	10350	-11.98	20240215	8000	13.88	20240105	12750	-28.55	20230619	7300	24.79	20231010	5.99	N	290550	500	93 억	364580	N	N	41	N	N
107	20240411	150950	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9050	-100	5	-1.09	377663650	41866	103.75	9010	9270	8950	11890	6410	9150	9020.75	1.95	8917	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1689	38.68	1.28	12	0.22	234.00	7094.00	12750	20230619	-29.02	7300	20231010	23.97	10350	-12.56	20240215	8000	13.12	20240105	12750	-29.02	20230619	7300	23.97	20231010	5.99	N	290550	500	93 억	364580	N	N	12	N	N
108	20240411	140948	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9120	-30	5	-0.33	351589500	38992	96.63	9010	9270	8950	11890	6410	9150	9016.94	1.95	8571	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1703	38.97	1.29	12	0.21	234.00	7094.00	12750	20230619	-28.47	7300	20231010	24.93	10350	-11.88	20240215	8000	14.00	20240105	12750	-28.47	20230619	7300	24.93	20231010	5.99	N	290550	500	93 억	364580	N	N	12	N	N
109	20240411	130936	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9170	20	2	0.22	349598870	38774	96.09	9010	9270	8950	11890	6410	9150	9016.30	1.95	8407	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1712	39.19	1.29	12	0.21	234.00	7094.00	12750	20230619	-28.08	7300	20231010	25.62	10350	-11.40	20240215	8000	14.62	20240105	12750	-28.08	20230619	7300	25.62	20231010	5.99	N	290550	500	93 억	364580	N	N	12	N	N
110	20240411	120949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9150	0	3	0.00	339698770	37691	93.41	9010	9270	8950	11890	6410	9150	9012.71	1.95	7666	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1708	39.10	1.29	12	0.20	234.00	7094.00	12750	20230619	-28.24	7300	20231010	25.34	10350	-11.59	20240215	8000	14.38	20240105	12750	-28.24	20230619	7300	25.34	20231010	5.99	N	290550	500	93 억	364580	N	N	12	N	N
111	20240411	110940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9180	30	2	0.33	327829110	36380	90.16	9010	9270	8950	11890	6410	9150	9011.22	1.95	7116	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1714	39.23	1.29	12	0.19	234.00	7094.00	12750	20230619	-28.00	7300	20231010	25.75	10350	-11.30	20240215	8000	14.75	20240105	12750	-28.00	20230619	7300	25.75	20231010	5.99	N	290550	500	93 억	364580	N	N	12	N	N
112	20240411	100947	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8980	-170	5	-1.86	169399330	18800	46.59	9010	9270	8950	11890	6410	9150	9010.56	1.95	2447	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1676	38.38	1.27	12	0.10	234.00	7094.00	12750	20230619	-29.57	7300	20231010	23.01	10350	-13.24	20240215	8000	12.25	20240105	12750	-29.57	20230619	7300	23.01	20231010	5.99	N	290550	500	93 억	364580	N	N	12	N	N
113	20240411	090946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8990	-160	5	-1.75	42754280	4733	11.73	9010	9270	8990	11890	6410	9150	9033.08	1.95	620	9383	9266	9143	9026	8903	9325	9085	93	2740	500	6580	10	1	18668371	1678	38.42	1.27	12	0.03	234.00	7094.00	12750	20230619	-29.49	7300	20231010	23.15	10350	-13.14	20240215	8000	12.38	20240105	12750	-29.49	20230619	7300	23.15	20231010	5.99	N	290550	500	93 억	364580	N	N	12	N	N
114	20240409	160929	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9150	-100	5	-1.08	365449720	40273	88.71	9140	9260	9020	12020	6480	9250	9074.25	2.01	-10961	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1708	39.10	1.29	12	0.22	234.00	7094.00	12750	20230619	-28.24	7300	20231010	25.34	10350	-11.59	20240215	8000	14.38	20240105	12750	-28.24	20230619	7300	25.34	20231010	5.96	N	290550	500	93 억	375541	N	N	12	N	N
115	20240409	150935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9140	-110	5	-1.19	361473120	39838	87.75	9140	9260	9020	12020	6480	9250	9073.58	2.01	-10967	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1706	39.06	1.29	12	0.21	234.00	7094.00	12750	20230619	-28.31	7300	20231010	25.21	10350	-11.69	20240215	8000	14.25	20240105	12750	-28.31	20230619	7300	25.21	20231010	5.96	N	290550	500	93 억	375541	N	N	24	N	N
116	20240409	140940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9070	-180	5	-1.95	227828060	25126	55.34	9140	9260	9020	12020	6480	9250	9067.42	2.01	-11141	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1693	38.76	1.28	12	0.13	234.00	7094.00	12750	20230619	-28.86	7300	20231010	24.25	10350	-12.37	20240215	8000	13.38	20240105	12750	-28.86	20230619	7300	24.25	20231010	5.96	N	290550	500	93 억	375541	N	N	24	N	N
117	20240409	130933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9060	-190	5	-2.05	222231730	24509	53.99	9140	9260	9020	12020	6480	9250	9067.35	2.01	-10608	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1691	38.72	1.28	12	0.13	234.00	7094.00	12750	20230619	-28.94	7300	20231010	24.11	10350	-12.46	20240215	8000	13.25	20240105	12750	-28.94	20230619	7300	24.11	20231010	5.96	N	290550	500	93 억	375541	N	N	24	N	N
118	20240409	120936	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9040	-210	5	-2.27	214554170	23661	52.12	9140	9260	9020	12020	6480	9250	9067.84	2.01	-10039	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1688	38.63	1.27	12	0.13	234.00	7094.00	12750	20230619	-29.10	7300	20231010	23.84	10350	-12.66	20240215	8000	13.00	20240105	12750	-29.10	20230619	7300	23.84	20231010	5.96	N	290550	500	93 억	375541	N	N	24	N	N
119	20240409	110934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9030	-220	5	-2.38	204498130	22548	49.67	9140	9260	9020	12020	6480	9250	9069.46	2.01	-9399	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1686	38.59	1.27	12	0.12	234.00	7094.00	12750	20230619	-29.18	7300	20231010	23.70	10350	-12.75	20240215	8000	12.88	20240105	12750	-29.18	20230619	7300	23.70	20231010	5.96	N	290550	500	93 억	375541	N	N	24	N	N
120	20240409	100928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9120	-130	5	-1.41	48006930	5267	11.60	9140	9260	9090	12020	6480	9250	9114.66	2.01	-258	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1703	38.97	1.29	12	0.03	234.00	7094.00	12750	20230619	-28.47	7300	20231010	24.93	10350	-11.88	20240215	8000	14.00	20240105	12750	-28.47	20230619	7300	24.93	20231010	5.96	N	290550	500	93 억	375541	N	N	24	N	N
121	20240409	090946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9140	-110	5	-1.19	2075480	227	0.50	9140	9260	9140	12020	6480	9250	9143.08	2.01	12	9496	9372	9216	9092	8936	9435	9155	93	2770	500	6660	10	1	18668371	1706	39.06	1.29	12	0.00	234.00	7094.00	12750	20230619	-28.31	7300	20231010	25.21	10350	-11.69	20240215	8000	14.25	20240105	12750	-28.31	20230619	7300	25.21	20231010	5.96	N	290550	500	93 억	375541	N	N	24	N	N
122	20240408	160928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9250	120	2	1.31	414164800	45091	183.24	9150	9340	9060	11860	6400	9130	9185.09	2.06	-9637	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1727	39.53	1.30	12	0.24	234.00	7094.00	12750	20230619	-27.45	7300	20231010	26.71	10350	-10.63	20240215	8000	15.62	20240105	12750	-27.45	20230619	7300	26.71	20231010	6.02	N	290550	500	93 억	385488	N	N	24	N	N
123	20240408	150935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9250	120	2	1.31	383836600	41811	169.92	9150	9340	9060	11860	6400	9130	9180.28	2.06	-7957	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1727	39.53	1.30	12	0.22	234.00	7094.00	12750	20230619	-27.45	7300	20231010	26.71	10350	-10.63	20240215	8000	15.62	20240105	12750	-27.45	20230619	7300	26.71	20231010	6.02	N	290550	500	93 억	385488	N	N	83	N	N
124	20240408	140934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9180	50	2	0.55	350086820	38149	155.03	9150	9340	9060	11860	6400	9130	9176.83	2.06	-7100	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1714	39.23	1.29	12	0.20	234.00	7094.00	12750	20230619	-28.00	7300	20231010	25.75	10350	-11.30	20240215	8000	14.75	20240105	12750	-28.00	20230619	7300	25.75	20231010	6.02	N	290550	500	93 억	385488	N	N	83	N	N
125	20240408	130928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9150	20	2	0.22	331173360	36076	146.61	9150	9340	9060	11860	6400	9130	9179.88	2.06	-7034	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1708	39.10	1.29	12	0.19	234.00	7094.00	12750	20230619	-28.24	7300	20231010	25.34	10350	-11.59	20240215	8000	14.38	20240105	12750	-28.24	20230619	7300	25.34	20231010	6.02	N	290550	500	93 억	385488	N	N	83	N	N
126	20240408	120935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9080	-50	5	-0.55	326810850	35596	144.66	9150	9340	9060	11860	6400	9130	9181.11	2.06	-7481	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1695	38.80	1.28	12	0.19	234.00	7094.00	12750	20230619	-28.78	7300	20231010	24.38	10350	-12.27	20240215	8000	13.50	20240105	12750	-28.78	20230619	7300	24.38	20231010	6.02	N	290550	500	93 억	385488	N	N	83	N	N
127	20240408	110937	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9110	-20	5	-0.22	291317100	31691	128.79	9150	9340	9090	11860	6400	9130	9192.42	2.06	-7528	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1701	38.93	1.28	12	0.17	234.00	7094.00	12750	20230619	-28.55	7300	20231010	24.79	10350	-11.98	20240215	8000	13.88	20240105	12750	-28.55	20230619	7300	24.79	20231010	6.02	N	290550	500	93 억	385488	N	N	83	N	N
128	20240408	100925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9100	-30	5	-0.33	256354190	27861	113.22	9150	9340	9090	11860	6400	9130	9201.18	2.06	-8735	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1699	38.89	1.28	12	0.15	234.00	7094.00	12750	20230619	-28.63	7300	20231010	24.66	10350	-12.08	20240215	8000	13.75	20240105	12750	-28.63	20230619	7300	24.66	20231010	6.02	N	290550	500	93 억	385488	N	N	83	N	N
129	20240408	090935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9190	60	2	0.66	79205670	8591	34.91	9150	9320	9100	11860	6400	9130	9219.61	2.06	-3986	9456	9292	9166	9002	8876	9230	8940	93	2730	500	6570	10	1	18668371	1716	39.27	1.30	12	0.05	234.00	7094.00	12750	20230619	-27.92	7300	20231010	25.89	10350	-11.21	20240215	8000	14.88	20240105	12750	-27.92	20230619	7300	25.89	20231010	6.02	N	290550	500	93 억	385488	N	N	83	N	N
130	20240405	160932	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9130	-200	5	-2.14	220907810	24302	66.12	9330	9330	9040	12120	6540	9330	9090.11	2.10	-5952	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1704	39.02	1.29	12	0.13	234.00	7094.00	12750	20230619	-28.39	7300	20231010	25.07	10350	-11.79	20240215	8000	14.12	20240105	12750	-28.39	20230619	7300	25.07	20231010	5.98	N	290550	500	93 억	391440	N	N	83	N	N
131	20240405	150928	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9070	-260	5	-2.79	209167030	23016	62.62	9330	9330	9040	12120	6540	9330	9087.90	2.10	-5011	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1693	38.76	1.28	12	0.12	234.00	7094.00	12750	20230619	-28.86	7300	20231010	24.25	10350	-12.37	20240215	8000	13.38	20240105	12750	-28.86	20230619	7300	24.25	20231010	5.98	N	290550	500	93 억	391440	N	N	164	N	N
132	20240405	140926	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9090	-240	5	-2.57	147902260	16270	44.27	9330	9330	9040	12120	6540	9330	9090.49	2.10	-4343	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1697	38.85	1.28	12	0.09	234.00	7094.00	12750	20230619	-28.71	7300	20231010	24.52	10350	-12.17	20240215	8000	13.62	20240105	12750	-28.71	20230619	7300	24.52	20231010	5.98	N	290550	500	93 억	391440	N	N	164	N	N
133	20240405	130923	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9060	-270	5	-2.89	136975460	15067	41.00	9330	9330	9040	12120	6540	9330	9091.09	2.10	-4133	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1691	38.72	1.28	12	0.08	234.00	7094.00	12750	20230619	-28.94	7300	20231010	24.11	10350	-12.46	20240215	8000	13.25	20240105	12750	-28.94	20230619	7300	24.11	20231010	5.98	N	290550	500	93 억	391440	N	N	164	N	N
134	20240405	120927	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9080	-250	5	-2.68	136186490	14980	40.76	9330	9330	9040	12120	6540	9330	9091.22	2.10	-4138	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1695	38.80	1.28	12	0.08	234.00	7094.00	12750	20230619	-28.78	7300	20231010	24.38	10350	-12.27	20240215	8000	13.50	20240105	12750	-28.78	20230619	7300	24.38	20231010	5.98	N	290550	500	93 억	391440	N	N	164	N	N
135	20240405	110933	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9060	-270	5	-2.89	90730820	9957	27.09	9330	9330	9060	12120	6540	9330	9112.26	2.10	-4406	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1691	38.72	1.28	12	0.05	234.00	7094.00	12750	20230619	-28.94	7300	20231010	24.11	10350	-12.46	20240215	8000	13.25	20240105	12750	-28.94	20230619	7300	24.11	20231010	5.98	N	290550	500	93 억	391440	N	N	164	N	N
136	20240405	100811	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9140	-190	5	-2.04	35103570	3837	10.44	9330	9330	9100	12120	6540	9330	9148.70	2.10	-1645	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1706	39.06	1.29	12	0.02	234.00	7094.00	12750	20230619	-28.31	7300	20231010	25.21	10350	-11.69	20240215	8000	14.25	20240105	12750	-28.31	20230619	7300	25.21	20231010	5.98	N	290550	500	93 억	391440	N	N	164	N	N
137	20240405	090915	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9160	-170	5	-1.82	1968090	213	0.58	9330	9330	9160	12120	6540	9330	9239.86	2.10	-210	9523	9426	9243	9146	8963	9475	9195	93	2790	500	6710	10	1	18668371	1710	39.15	1.29	12	0.00	234.00	7094.00	12750	20230619	-28.16	7300	20231010	25.48	10350	-11.50	20240215	8000	14.50	20240105	12750	-28.16	20230619	7300	25.48	20231010	5.98	N	290550	500	93 억	391440	N	N	164	N	N
138	20240404	160913	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9330	110	2	1.19	338062370	36740	54.82	9220	9340	9060	11980	6460	9220	9200.78	2.10	-702	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1742	39.87	1.32	12	0.20	234.00	7094.00	12750	20230619	-26.82	7300	20231010	27.81	10350	-9.86	20240215	8000	16.62	20240105	12750	-26.82	20230619	7300	27.81	20231010	6.11	N	290550	500	93 억	391942	N	N	164	N	N
139	20240404	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9220	0	3	0.00	278618270	30310	45.23	9220	9270	9060	11980	6460	9220	9191.15	2.10	-385	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1721	39.40	1.30	12	0.16	234.00	7094.00	12750	20230619	-27.69	7300	20231010	26.30	10350	-10.92	20240215	8000	15.25	20240105	12750	-27.69	20230619	7300	26.30	20231010	6.11	N	290550	500	93 억	391942	N	N	22	N	N
140	20240404	140916	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9210	-10	5	-0.11	229937880	25028	37.34	9220	9270	9060	11980	6460	9220	9185.57	2.10	-536	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1719	39.36	1.30	12	0.13	234.00	7094.00	12750	20230619	-27.76	7300	20231010	26.16	10350	-11.01	20240215	8000	15.12	20240105	12750	-27.76	20230619	7300	26.16	20231010	6.11	N	290550	500	93 억	391942	N	N	22	N	N
141	20240404	130905	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9160	-60	5	-0.65	114312750	12425	18.54	9220	9260	9130	11980	6460	9220	9198.11	2.10	-1649	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1710	39.15	1.29	12	0.07	234.00	7094.00	12750	20230619	-28.16	7300	20231010	25.48	10350	-11.50	20240215	8000	14.50	20240105	12750	-28.16	20230619	7300	25.48	20231010	6.11	N	290550	500	93 억	391942	N	N	22	N	N
142	20240404	120912	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9220	0	3	0.00	89913950	9764	14.57	9220	9260	9130	11980	6460	9220	9207.14	2.10	-765	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1721	39.40	1.30	12	0.05	234.00	7094.00	12750	20230619	-27.69	7300	20231010	26.30	10350	-10.92	20240215	8000	15.25	20240105	12750	-27.69	20230619	7300	26.30	20231010	6.11	N	290550	500	93 억	391942	N	N	22	N	N
143	20240404	110914	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9170	-50	5	-0.54	74012000	8030	11.98	9220	9260	9130	11980	6460	9220	9216.40	2.10	-205	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1712	39.19	1.29	12	0.04	234.00	7094.00	12750	20230619	-28.08	7300	20231010	25.62	10350	-11.40	20240215	8000	14.62	20240105	12750	-28.08	20230619	7300	25.62	20231010	6.11	N	290550	500	93 억	391942	N	N	22	N	N
144	20240404	100911	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9200	-20	5	-0.22	60033720	6510	9.71	9220	9260	9130	11980	6460	9220	9222.17	2.10	-93	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1717	39.32	1.30	12	0.03	234.00	7094.00	12750	20230619	-27.84	7300	20231010	26.03	10350	-11.11	20240215	8000	15.00	20240105	12750	-27.84	20230619	7300	26.03	20231010	6.11	N	290550	500	93 억	391942	N	N	22	N	N
145	20240404	090913	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9220	0	3	0.00	19094490	2071	3.09	9220	9220	9210	11980	6460	9220	9219.85	2.10	764	9680	9450	9230	9000	8780	9340	8890	93	2760	500	6630	10	1	18668371	1721	39.40	1.30	12	0.01	234.00	7094.00	12750	20230619	-27.69	7300	20231010	26.30	10350	-10.92	20240215	8000	15.25	20240105	12750	-27.69	20230619	7300	26.30	20231010	6.11	N	290550	500	93 억	391942	N	N	22	N	N
146	20240403	160910	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9220	-280	5	-2.95	611265980	67019	119.78	9460	9460	9010	12350	6650	9500	9120.79	2.21	-22358	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1721	39.40	1.30	12	0.36	234.00	7094.00	12750	20230619	-27.69	7300	20231010	26.30	10350	-10.92	20240215	8000	15.25	20240105	12750	-27.69	20230619	7300	26.30	20231010	6.16	N	290550	500	93 억	411765	N	N	22	N	N
147	20240403	150910	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9070	-430	5	-4.53	558350460	61230	109.44	9460	9460	9010	12350	6650	9500	9118.90	2.21	-20853	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1693	38.76	1.28	12	0.33	234.00	7094.00	12750	20230619	-28.86	7300	20231010	24.25	10350	-12.37	20240215	8000	13.38	20240105	12750	-28.86	20230619	7300	24.25	20231010	6.16	N	290550	500	93 억	411765	N	N	430	N	N
148	20240403	140900	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9060	-440	5	-4.63	468906290	51349	91.78	9460	9460	9010	12350	6650	9500	9131.75	2.21	-18735	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1691	38.72	1.28	12	0.28	234.00	7094.00	12750	20230619	-28.94	7300	20231010	24.11	10350	-12.46	20240215	8000	13.25	20240105	12750	-28.94	20230619	7300	24.11	20231010	6.16	N	290550	500	93 억	411765	N	N	430	N	N
149	20240403	130906	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9040	-460	5	-4.84	315922850	34490	61.64	9460	9460	9040	12350	6650	9500	9159.84	2.21	-11598	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1688	38.63	1.27	12	0.18	234.00	7094.00	12750	20230619	-29.10	7300	20231010	23.84	10350	-12.66	20240215	8000	13.00	20240105	12750	-29.10	20230619	7300	23.84	20231010	6.16	N	290550	500	93 억	411765	N	N	430	N	N
150	20240403	120859	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9140	-360	5	-3.79	192728640	20931	37.41	9460	9460	9120	12350	6650	9500	9207.81	2.21	-4975	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1706	39.06	1.29	12	0.11	234.00	7094.00	12750	20230619	-28.31	7300	20231010	25.21	10350	-11.69	20240215	8000	14.25	20240105	12750	-28.31	20230619	7300	25.21	20231010	6.16	N	290550	500	93 억	411765	N	N	430	N	N
151	20240403	110907	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9140	-360	5	-3.79	169991170	18444	32.97	9460	9460	9120	12350	6650	9500	9216.61	2.21	-4549	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1706	39.06	1.29	12	0.10	234.00	7094.00	12750	20230619	-28.31	7300	20231010	25.21	10350	-11.69	20240215	8000	14.25	20240105	12750	-28.31	20230619	7300	25.21	20231010	6.16	N	290550	500	93 억	411765	N	N	430	N	N
152	20240403	100905	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9170	-330	5	-3.47	123659100	13382	23.92	9460	9460	9170	12350	6650	9500	9240.70	2.21	-2732	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1712	39.19	1.29	12	0.07	234.00	7094.00	12750	20230619	-28.08	7300	20231010	25.62	10350	-11.40	20240215	8000	14.62	20240105	12750	-28.08	20230619	7300	25.62	20231010	6.16	N	290550	500	93 억	411765	N	N	430	N	N
153	20240403	090907	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9280	-220	5	-2.32	22916940	2460	4.40	9460	9460	9280	12350	6650	9500	9315.83	2.21	210	9880	9690	9520	9330	9160	9605	9245	93	2850	500	6840	10	1	18668371	1732	39.66	1.31	12	0.01	234.00	7094.00	12750	20230619	-27.22	7300	20231010	27.12	10350	-10.34	20240215	8000	16.00	20240105	12750	-27.22	20230619	7300	27.12	20231010	6.16	N	290550	500	93 억	411765	N	N	430	N	N
154	20240402	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9500	-120	5	-1.25	529133840	55950	42.57	9620	9710	9350	12500	6740	9620	9457.16	2.19	3176	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1773	40.60	1.34	12	0.30	234.00	7094.00	12750	20230619	-25.49	7300	20231010	30.14	10350	-8.21	20240215	8000	18.75	20240105	12750	-25.49	20230619	7300	30.14	20231010	5.91	N	290550	500	93 억	409316	N	N	430	N	N
155	20240402	150900	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9380	-240	5	-2.49	511343770	54071	41.14	9620	9710	9350	12500	6740	9620	9456.83	2.19	3552	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1751	40.09	1.32	12	0.29	234.00	7094.00	12750	20230619	-26.43	7300	20231010	28.49	10350	-9.37	20240215	8000	17.25	20240105	12750	-26.43	20230619	7300	28.49	20231010	5.91	N	290550	500	93 억	409316	N	N	321	N	N
156	20240402	140903	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9400	-220	5	-2.29	470068760	49672	37.79	9620	9710	9350	12500	6740	9620	9463.38	2.19	1288	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1755	40.17	1.33	12	0.27	234.00	7094.00	12750	20230619	-26.27	7300	20231010	28.77	10350	-9.18	20240215	8000	17.50	20240105	12750	-26.27	20230619	7300	28.77	20231010	5.91	N	290550	500	93 억	409316	N	N	321	N	N
157	20240402	130850	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9400	-220	5	-2.29	454418320	48008	36.53	9620	9710	9350	12500	6740	9620	9465.40	2.19	2201	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1755	40.17	1.33	12	0.26	234.00	7094.00	12750	20230619	-26.27	7300	20231010	28.77	10350	-9.18	20240215	8000	17.50	20240105	12750	-26.27	20230619	7300	28.77	20231010	5.91	N	290550	500	93 억	409316	N	N	321	N	N
158	20240402	120848	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9430	-190	5	-1.98	439476050	46420	35.32	9620	9710	9350	12500	6740	9620	9467.31	2.19	1440	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1760	40.30	1.33	12	0.25	234.00	7094.00	12750	20230619	-26.04	7300	20231010	29.18	10350	-8.89	20240215	8000	17.88	20240105	12750	-26.04	20230619	7300	29.18	20231010	5.91	N	290550	500	93 억	409316	N	N	321	N	N
159	20240402	110851	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9400	-220	5	-2.29	309526120	32545	24.76	9620	9710	9390	12500	6740	9620	9510.63	2.19	-1596	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1755	40.17	1.33	12	0.17	234.00	7094.00	12750	20230619	-26.27	7300	20231010	28.77	10350	-9.18	20240215	8000	17.50	20240105	12750	-26.27	20230619	7300	28.77	20231010	5.91	N	290550	500	93 억	409316	N	N	321	N	N
160	20240402	100853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9520	-100	5	-1.04	155108100	16193	12.32	9620	9710	9510	12500	6740	9620	9578.65	2.19	584	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1777	40.68	1.34	12	0.09	234.00	7094.00	12750	20230619	-25.33	7300	20231010	30.41	10350	-8.02	20240215	8000	19.00	20240105	12750	-25.33	20230619	7300	30.41	20231010	5.91	N	290550	500	93 억	409316	N	N	321	N	N
161	20240402	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9670	50	2	0.52	16931270	1753	1.33	9620	9710	9620	12500	6740	9620	9658.97	2.19	289	9906	9762	9576	9432	9246	9835	9505	93	2880	500	6920	10	1	18668371	1805	41.32	1.36	12	0.01	234.00	7094.00	12750	20230619	-24.16	7300	20231010	32.47	10350	-6.57	20240215	8000	20.88	20240105	12750	-24.16	20230619	7300	32.47	20231010	5.91	N	290550	500	93 억	409316	N	N	321	N	N
162	20240401	160851	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9620	220	2	2.34	1261793330	131427	91.55	9400	9720	9390	12220	6580	9400	9600.73	1.96	42484	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1796	41.11	1.36	12	0.70	234.00	7094.00	12750	20230619	-24.55	7300	20231010	31.78	10350	-7.05	20240215	8000	20.25	20240105	12750	-24.55	20230619	7300	31.78	20231010	5.86	N	290550	500	93 억	365200	N	N	321	N	N
163	20240401	150852	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9590	190	2	2.02	1229746020	128088	89.23	9400	9720	9390	12220	6580	9400	9600.81	1.96	41436	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1790	40.98	1.35	12	0.69	234.00	7094.00	12750	20230619	-24.78	7300	20231010	31.37	10350	-7.34	20240215	8000	19.88	20240105	12750	-24.78	20230619	7300	31.37	20231010	5.86	N	290550	500	93 억	365200	N	N	271	N	N
164	20240401	140847	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9590	190	2	2.02	1052242660	109597	76.35	9400	9720	9390	12220	6580	9400	9601.04	1.96	35621	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1790	40.98	1.35	12	0.59	234.00	7094.00	12750	20230619	-24.78	7300	20231010	31.37	10350	-7.34	20240215	8000	19.88	20240105	12750	-24.78	20230619	7300	31.37	20231010	5.86	N	290550	500	93 억	365200	N	N	271	N	N
165	20240401	130844	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9560	160	2	1.70	843010240	87769	61.14	9400	9720	9390	12220	6580	9400	9604.90	1.96	23411	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1785	40.85	1.35	12	0.47	234.00	7094.00	12750	20230619	-25.02	7300	20231010	30.96	10350	-7.63	20240215	8000	19.50	20240105	12750	-25.02	20230619	7300	30.96	20231010	5.86	N	290550	500	93 억	365200	N	N	271	N	N
166	20240401	120851	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9660	260	2	2.77	711728550	74081	51.61	9400	9720	9390	12220	6580	9400	9607.47	1.96	18148	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1803	41.28	1.36	12	0.40	234.00	7094.00	12750	20230619	-24.24	7300	20231010	32.33	10350	-6.67	20240215	8000	20.75	20240105	12750	-24.24	20230619	7300	32.33	20231010	5.86	N	290550	500	93 억	365200	N	N	271	N	N
167	20240401	110850	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9590	190	2	2.02	502620840	52356	36.47	9400	9720	9390	12220	6580	9400	9600.11	1.96	10569	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1790	40.98	1.35	12	0.28	234.00	7094.00	12750	20230619	-24.78	7300	20231010	31.37	10350	-7.34	20240215	8000	19.88	20240105	12750	-24.78	20230619	7300	31.37	20231010	5.86	N	290550	500	93 억	365200	N	N	271	N	N
168	20240401	100846	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9650	250	2	2.66	275960110	28810	20.07	9400	9710	9390	12220	6580	9400	9578.70	1.96	7935	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1801	41.24	1.36	12	0.15	234.00	7094.00	12750	20230619	-24.31	7300	20231010	32.19	10350	-6.76	20240215	8000	20.62	20240105	12750	-24.31	20230619	7300	32.19	20231010	5.86	N	290550	500	93 억	365200	N	N	271	N	N
169	20240401	090846	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9490	90	2	0.96	50007990	5313	3.70	9400	9490	9390	12220	6580	9400	9412.41	1.96	1775	10340	9870	9610	9140	8880	9740	9010	93	2820	500	6760	10	1	18668371	1772	40.56	1.34	12	0.03	234.00	7094.00	12750	20230619	-25.57	7300	20231010	30.00	10350	-8.31	20240215	8000	18.62	20240105	12750	-25.57	20230619	7300	30.00	20231010	5.86	N	290550	500	93 억	365200	N	N	271	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History