KissMeData/095910/price/prices-20240401.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1948	-5	5	-0.26	124586688	64098	51.41	1928	1967	1920	2535	1368	1953	1943.69	0.76	-251	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	380	-7.08	0.56	12	0.33	-275.00	3508.00	3330	20230424	-41.50	1692	20231004	15.13	2330	-16.39	20240116	1771	9.99	20240311	3020	-35.50	20230523	1692	15.13	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
3	20240430	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	-16	5	-0.82	116836127	60104	48.21	1928	1967	1920	2535	1368	1953	1943.90	0.76	-130	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	378	-7.04	0.55	12	0.31	-275.00	3508.00	3330	20230424	-41.83	1692	20231004	14.48	2330	-16.87	20240116	1771	9.37	20240311	3020	-35.86	20230523	1692	14.48	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
4	20240430	140759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1948	-5	5	-0.26	104017602	53493	42.91	1928	1967	1920	2535	1368	1953	1944.51	0.76	-352	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	380	-7.08	0.56	12	0.27	-275.00	3508.00	3330	20230424	-41.50	1692	20231004	15.13	2330	-16.39	20240116	1771	9.99	20240311	3020	-35.50	20230523	1692	15.13	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
5	20240430	130757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	-4	5	-0.20	92030193	47337	37.97	1928	1967	1920	2535	1368	1953	1944.15	0.76	-360	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	380	-7.09	0.56	12	0.24	-275.00	3508.00	3330	20230424	-41.47	1692	20231004	15.19	2330	-16.35	20240116	1771	10.05	20240311	3020	-35.46	20230523	1692	15.19	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
6	20240430	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	1	2	0.05	87619287	45075	36.15	1928	1967	1920	2535	1368	1953	1943.86	0.76	-245	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	381	-7.11	0.56	12	0.23	-275.00	3508.00	3330	20230424	-41.32	1692	20231004	15.48	2330	-16.14	20240116	1771	10.33	20240311	3020	-35.30	20230523	1692	15.48	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
7	20240430	110755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1946	-7	5	-0.36	77121407	39678	31.83	1928	1967	1920	2535	1368	1953	1943.68	0.76	-28	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	380	-7.08	0.55	12	0.20	-275.00	3508.00	3330	20230424	-41.56	1692	20231004	15.01	2330	-16.48	20240116	1771	9.88	20240311	3020	-35.56	20230523	1692	15.01	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
8	20240430	100756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	-10	5	-0.51	55004579	28268	22.67	1928	1967	1920	2535	1368	1953	1945.82	0.76	1286	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	379	-7.07	0.55	12	0.14	-275.00	3508.00	3330	20230424	-41.65	1692	20231004	14.83	2330	-16.61	20240116	1771	9.71	20240311	3020	-35.66	20230523	1692	14.83	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
9	20240430	090807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-14	5	-0.72	15268061	7916	6.35	1928	1942	1920	2535	1368	1953	1928.76	0.76	2680	2008	1980	1940	1912	1872	1994	1926	98	582	500	1400	1	1	19504503	378	-7.05	0.55	12	0.04	-275.00	3508.00	3330	20230424	-41.77	1692	20231004	14.60	2330	-16.78	20240116	1771	9.49	20240311	3020	-35.79	20230523	1692	14.60	20231004	0.49	N	095910	500	97 억	148857	N	N	N	N
10	20240429	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	42	2	2.20	242393892	124675	314.88	1923	1968	1900	2480	1338	1911	1944.13	0.68	15666	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	381	-7.10	0.56	12	0.64	-275.00	3508.00	3330	20230424	-41.35	1692	20231004	15.43	2330	-16.18	20240116	1771	10.28	20240311	3020	-35.33	20230523	1692	15.43	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
11	20240429	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	48	2	2.51	234518121	120646	304.71	1923	1968	1900	2480	1338	1911	1943.85	0.68	15621	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	382	-7.12	0.56	12	0.62	-275.00	3508.00	3330	20230424	-41.17	1692	20231004	15.78	2330	-15.92	20240116	1771	10.62	20240311	3020	-35.13	20230523	1692	15.78	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
12	20240429	140724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	39	2	2.04	203271300	104680	264.38	1923	1968	1900	2480	1338	1911	1941.84	0.68	15540	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	380	-7.09	0.56	12	0.54	-275.00	3508.00	3330	20230424	-41.44	1692	20231004	15.25	2330	-16.31	20240116	1771	10.11	20240311	3020	-35.43	20230523	1692	15.25	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
13	20240429	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	53	2	2.77	173438692	89422	225.85	1923	1968	1900	2480	1338	1911	1939.55	0.68	13486	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	383	-7.14	0.56	12	0.46	-275.00	3508.00	3330	20230424	-41.02	1692	20231004	16.08	2330	-15.71	20240116	1771	10.90	20240311	3020	-34.97	20230523	1692	16.08	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
14	20240429	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	26	2	1.36	108329155	56090	141.66	1923	1952	1900	2480	1338	1911	1931.35	0.68	3612	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	378	-7.04	0.55	12	0.29	-275.00	3508.00	3330	20230424	-41.83	1692	20231004	14.48	2330	-16.87	20240116	1771	9.37	20240311	3020	-35.86	20230523	1692	14.48	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
15	20240429	110729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	21	2	1.10	96847746	50149	126.66	1923	1952	1900	2480	1338	1911	1931.20	0.68	3100	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	377	-7.03	0.55	12	0.26	-275.00	3508.00	3330	20230424	-41.98	1692	20231004	14.18	2330	-17.08	20240116	1771	9.09	20240311	3020	-36.03	20230523	1692	14.18	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
16	20240429	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	9	2	0.47	91210038	47220	119.26	1923	1952	1900	2480	1338	1911	1931.60	0.68	1991	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	374	-6.98	0.55	12	0.24	-275.00	3508.00	3330	20230424	-42.34	1692	20231004	13.48	2330	-17.60	20240116	1771	8.41	20240311	3020	-36.42	20230523	1692	13.48	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
17	20240429	090756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	-10	5	-0.52	5119821	2675	6.76	1923	1925	1901	2480	1338	1911	1913.95	0.68	540	1941	1926	1911	1896	1881	1933	1903	98	569	500	1370	1	1	19504503	371	-6.91	0.54	12	0.01	-275.00	3508.00	3330	20230424	-42.91	1692	20231004	12.35	2330	-18.41	20240116	1771	7.34	20240311	3020	-37.05	20230523	1692	12.35	20231004	0.49	N	095910	500	97 억	133027	N	N	N	N
18	20240426	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-8	5	-0.42	75481012	39593	64.15	1901	1926	1896	2490	1344	1919	1906.42	0.69	-1567	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	373	-6.95	0.54	12	0.20	-275.00	3508.00	3330	20230424	-42.61	1692	20231004	12.94	2330	-17.98	20240116	1771	7.91	20240311	3080	-37.95	20230426	1692	12.94	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
19	20240426	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-8	5	-0.42	73965605	38799	62.86	1901	1926	1896	2490	1344	1919	1906.38	0.69	-1289	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	373	-6.95	0.54	12	0.20	-275.00	3508.00	3330	20230424	-42.61	1692	20231004	12.94	2330	-17.98	20240116	1771	7.91	20240311	3080	-37.95	20230426	1692	12.94	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
20	20240426	140750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	-15	5	-0.78	71080029	37284	60.41	1901	1926	1896	2490	1344	1919	1906.45	0.69	-946	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	371	-6.92	0.54	12	0.19	-275.00	3508.00	3330	20230424	-42.82	1692	20231004	12.53	2330	-18.28	20240116	1771	7.51	20240311	3080	-38.18	20230426	1692	12.53	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
21	20240426	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-4	5	-0.21	36006633	18861	30.56	1901	1926	1900	2490	1344	1919	1909.05	0.69	-2753	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	374	-6.96	0.55	12	0.10	-275.00	3508.00	3330	20230424	-42.49	1692	20231004	13.18	2330	-17.81	20240116	1771	8.13	20240311	3080	-37.82	20230426	1692	13.18	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
22	20240426	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	-1	5	-0.05	31826835	16680	27.02	1901	1926	1900	2490	1344	1919	1908.08	0.69	-2625	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	374	-6.97	0.55	12	0.09	-275.00	3508.00	3330	20230424	-42.40	1692	20231004	13.36	2330	-17.68	20240116	1771	8.30	20240311	3080	-37.73	20230426	1692	13.36	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
23	20240426	110750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	-10	5	-0.52	25102404	13163	21.33	1901	1926	1900	2490	1344	1919	1907.04	0.69	-2004	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	372	-6.94	0.54	12	0.07	-275.00	3508.00	3330	20230424	-42.67	1692	20231004	12.83	2330	-18.07	20240116	1771	7.79	20240311	3080	-38.02	20230426	1692	12.83	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
24	20240426	100749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	0	3	0.00	21666175	11365	18.41	1901	1926	1900	2490	1344	1919	1906.39	0.69	-1867	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	374	-6.98	0.55	12	0.06	-275.00	3508.00	3330	20230424	-42.37	1692	20231004	13.42	2330	-17.64	20240116	1771	8.36	20240311	3080	-37.69	20230426	1692	13.42	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
25	20240426	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1906	-13	5	-0.68	6683350	3515	5.69	1901	1926	1901	2490	1344	1919	1901.38	0.69	-524	1963	1940	1923	1900	1883	1952	1912	98	571	500	1380	1	1	19504503	372	-6.93	0.54	12	0.02	-275.00	3508.00	3330	20230424	-42.76	1692	20231004	12.65	2330	-18.20	20240116	1771	7.62	20240311	3080	-38.12	20230426	1692	12.65	20231004	0.45	N	095910	500	97 억	134594	N	N	N	N
26	20240425	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	-4	5	-0.21	118790435	61673	47.69	1906	1946	1906	2495	1347	1923	1926.13	0.68	2172	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	374	-6.98	0.55	12	0.32	-275.00	3508.00	3330	20230424	-42.37	1692	20231004	13.42	2330	-17.64	20240116	1771	8.36	20240311	3180	-39.65	20230425	1692	13.42	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
27	20240425	150751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1921	-2	5	-0.10	114359426	59365	45.91	1906	1946	1906	2495	1347	1923	1926.38	0.68	2317	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	375	-6.99	0.55	12	0.30	-275.00	3508.00	3330	20230424	-42.31	1692	20231004	13.53	2330	-17.55	20240116	1771	8.47	20240311	3180	-39.59	20230425	1692	13.53	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
28	20240425	140747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1929	6	2	0.31	107321507	55702	43.07	1906	1946	1906	2495	1347	1923	1926.71	0.68	3252	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	376	-7.01	0.55	12	0.29	-275.00	3508.00	3330	20230424	-42.07	1692	20231004	14.01	2330	-17.21	20240116	1771	8.92	20240311	3180	-39.34	20230425	1692	14.01	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
29	20240425	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	-5	5	-0.26	100643326	52236	40.39	1906	1946	1906	2495	1347	1923	1926.70	0.68	3888	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	374	-6.97	0.55	12	0.27	-275.00	3508.00	3330	20230424	-42.40	1692	20231004	13.36	2330	-17.68	20240116	1771	8.30	20240311	3180	-39.69	20230425	1692	13.36	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
30	20240425	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	7	2	0.36	90959634	47184	36.49	1906	1946	1906	2495	1347	1923	1927.76	0.68	3247	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	376	-7.02	0.55	12	0.24	-275.00	3508.00	3330	20230424	-42.04	1692	20231004	14.07	2330	-17.17	20240116	1771	8.98	20240311	3180	-39.31	20230425	1692	14.07	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
31	20240425	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1929	6	2	0.31	66410593	34429	26.62	1906	1946	1906	2495	1347	1923	1928.91	0.68	1702	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	376	-7.01	0.55	12	0.18	-275.00	3508.00	3330	20230424	-42.07	1692	20231004	14.01	2330	-17.21	20240116	1771	8.92	20240311	3180	-39.34	20230425	1692	14.01	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
32	20240425	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	5	2	0.26	20618511	10704	8.28	1906	1946	1906	2495	1347	1923	1926.24	0.68	302	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	376	-7.01	0.55	12	0.05	-275.00	3508.00	3330	20230424	-42.10	1692	20231004	13.95	2330	-17.25	20240116	1771	8.87	20240311	3180	-39.37	20230425	1692	13.95	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
33	20240425	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	-4	5	-0.21	2095543	1099	0.85	1906	1922	1906	2495	1347	1923	1906.77	0.68	-183	1994	1958	1938	1902	1882	1951	1895	98	572	500	1380	1	1	19504503	374	-6.98	0.55	12	0.01	-275.00	3508.00	3330	20230424	-42.37	1692	20231004	13.42	2330	-17.64	20240116	1771	8.36	20240311	3180	-39.65	20230425	1692	13.42	20231004	0.39	N	095910	500	97 억	132422	N	N	N	N
34	20240424	160734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1923	-3	5	-0.16	248318388	128511	28.73	1923	1974	1918	2500	1349	1926	1932.27	0.71	-6752	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	375	-6.99	0.55	12	0.66	-275.00	3508.00	3380	20230418	-43.11	1692	20231004	13.65	2330	-17.47	20240116	1771	8.58	20240311	3330	-42.25	20230424	1692	13.65	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
35	20240424	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-1	5	-0.05	232097845	120091	26.85	1923	1974	1918	2500	1349	1926	1932.68	0.71	-6478	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	375	-7.00	0.55	12	0.62	-275.00	3508.00	3380	20230418	-43.05	1692	20231004	13.77	2330	-17.38	20240116	1771	8.70	20240311	3330	-42.19	20230424	1692	13.77	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
36	20240424	140744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	7	2	0.36	208759281	107937	24.13	1923	1974	1918	2500	1349	1926	1934.08	0.71	-5960	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	377	-7.03	0.55	12	0.55	-275.00	3508.00	3380	20230418	-42.81	1692	20231004	14.24	2330	-17.04	20240116	1771	9.15	20240311	3330	-41.95	20230424	1692	14.24	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
37	20240424	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	9	2	0.47	203691864	105315	23.54	1923	1974	1918	2500	1349	1926	1934.12	0.71	-6092	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	377	-7.04	0.55	12	0.54	-275.00	3508.00	3380	20230418	-42.75	1692	20231004	14.36	2330	-16.95	20240116	1771	9.26	20240311	3330	-41.89	20230424	1692	14.36	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
38	20240424	120745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	9	2	0.47	191014698	98751	22.08	1923	1974	1918	2500	1349	1926	1934.31	0.71	-5022	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	377	-7.04	0.55	12	0.51	-275.00	3508.00	3380	20230418	-42.75	1692	20231004	14.36	2330	-16.95	20240116	1771	9.26	20240311	3330	-41.89	20230424	1692	14.36	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
39	20240424	110744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1938	12	2	0.62	164309199	84951	18.99	1923	1974	1918	2500	1349	1926	1934.16	0.71	-2090	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	378	-7.05	0.55	12	0.44	-275.00	3508.00	3380	20230418	-42.66	1692	20231004	14.54	2330	-16.82	20240116	1771	9.43	20240311	3330	-41.80	20230424	1692	14.54	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
40	20240424	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1942	16	2	0.83	126041921	65291	14.60	1923	1950	1918	2500	1349	1926	1930.46	0.71	-1573	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	379	-7.06	0.55	12	0.33	-275.00	3508.00	3380	20230418	-42.54	1692	20231004	14.78	2330	-16.65	20240116	1771	9.66	20240311	3330	-41.68	20230424	1692	14.78	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
41	20240424	090745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1931	5	2	0.26	37376249	19344	4.32	1923	1950	1920	2500	1349	1926	1932.19	0.71	2175	2068	1997	1929	1858	1790	1963	1824	98	574	500	1380	1	1	19504503	377	-7.02	0.55	12	0.10	-275.00	3508.00	3380	20230418	-42.87	1692	20231004	14.13	2330	-17.12	20240116	1771	9.03	20240311	3330	-42.01	20230424	1692	14.13	20231004	0.39	N	095910	500	97 억	139174	N	N	N	N
42	20240423	160721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1926	59	2	3.16	839942712	434497	654.69	1939	2000	1861	2425	1307	1867	1933.14	0.75	-2400	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	376	-7.00	0.55	12	2.23	-275.00	3508.00	3380	20230418	-43.02	1692	20231004	13.83	2330	-17.34	20240116	1771	8.75	20240311	3330	-42.16	20230424	1692	13.83	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
43	20240423	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	52	2	2.79	810019049	418918	631.21	1939	2000	1861	2425	1307	1867	1933.60	0.75	-3416	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	374	-6.98	0.55	12	2.15	-275.00	3508.00	3380	20230418	-43.22	1692	20231004	13.42	2330	-17.64	20240116	1771	8.36	20240311	3330	-42.37	20230424	1692	13.42	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
44	20240423	140741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	66	2	3.54	725830082	375104	565.20	1939	2000	1861	2425	1307	1867	1935.01	0.75	-9083	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	377	-7.03	0.55	12	1.92	-275.00	3508.00	3380	20230418	-42.81	1692	20231004	14.24	2330	-17.04	20240116	1771	9.15	20240311	3330	-41.95	20230424	1692	14.24	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
45	20240423	130739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	42	2	2.25	219777666	116211	175.10	1939	1939	1861	2425	1307	1867	1891.20	0.75	2639	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	372	-6.94	0.54	12	0.60	-275.00	3508.00	3380	20230418	-43.52	1692	20231004	12.83	2330	-18.07	20240116	1771	7.79	20240311	3330	-42.67	20230424	1692	12.83	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
46	20240423	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	4	2	0.21	162223769	85685	129.11	1939	1939	1861	2425	1307	1867	1893.26	0.75	-4319	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	365	-6.80	0.53	12	0.44	-275.00	3508.00	3380	20230418	-44.64	1692	20231004	10.58	2330	-19.70	20240116	1771	5.65	20240311	3330	-43.81	20230424	1692	10.58	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
47	20240423	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	5	2	0.27	126255957	66419	100.08	1939	1939	1871	2425	1307	1867	1900.90	0.75	-3994	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	365	-6.81	0.53	12	0.34	-275.00	3508.00	3380	20230418	-44.62	1692	20231004	10.64	2330	-19.66	20240116	1771	5.70	20240311	3330	-43.78	20230424	1692	10.64	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
48	20240423	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	29	2	1.55	104601176	54908	82.73	1939	1939	1871	2425	1307	1867	1905.03	0.75	-312	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	370	-6.89	0.54	12	0.28	-275.00	3508.00	3380	20230418	-43.91	1692	20231004	12.06	2330	-18.63	20240116	1771	7.06	20240311	3330	-43.06	20230424	1692	12.06	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
49	20240423	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	12	2	0.64	75917138	39715	59.84	1939	1939	1871	2425	1307	1867	1911.55	0.75	-3025	1928	1897	1874	1843	1820	1886	1832	98	558	500	1340	1	1	19504503	366	-6.83	0.54	12	0.20	-275.00	3508.00	3380	20230418	-44.41	1692	20231004	11.05	2330	-19.36	20240116	1771	6.10	20240311	3330	-43.57	20230424	1692	11.05	20231004	0.39	N	095910	500	97 억	146932	N	N	N	N
50	20240422	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	-26	5	-1.37	124212209	66267	61.61	1884	1905	1851	2460	1326	1893	1874.42	0.70	11017	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	364	-6.79	0.53	12	0.34	-275.00	3508.00	3380	20230418	-44.76	1692	20231004	10.34	2330	-19.87	20240116	1771	5.42	20240311	3330	-43.93	20230424	1692	10.34	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
51	20240422	150737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-11	5	-0.58	115144793	61418	57.10	1884	1905	1851	2460	1326	1893	1874.77	0.70	10671	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	367	-6.84	0.54	12	0.31	-275.00	3508.00	3380	20230418	-44.32	1692	20231004	11.23	2330	-19.23	20240116	1771	6.27	20240311	3330	-43.48	20230424	1692	11.23	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
52	20240422	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	-8	5	-0.42	104802638	55900	51.97	1884	1905	1851	2460	1326	1893	1874.82	0.70	9900	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	368	-6.85	0.54	12	0.29	-275.00	3508.00	3380	20230418	-44.23	1692	20231004	11.41	2330	-19.10	20240116	1771	6.44	20240311	3330	-43.39	20230424	1692	11.41	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
53	20240422	130735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1889	-4	5	-0.21	98569711	52596	48.90	1884	1905	1851	2460	1326	1893	1874.09	0.70	11915	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	368	-6.87	0.54	12	0.27	-275.00	3508.00	3380	20230418	-44.11	1692	20231004	11.64	2330	-18.93	20240116	1771	6.66	20240311	3330	-43.27	20230424	1692	11.64	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
54	20240422	120735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	-7	5	-0.37	94032042	50194	46.67	1884	1905	1851	2460	1326	1893	1873.37	0.70	13399	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	368	-6.86	0.54	12	0.26	-275.00	3508.00	3380	20230418	-44.20	1692	20231004	11.47	2330	-19.06	20240116	1771	6.49	20240311	3330	-43.36	20230424	1692	11.47	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
55	20240422	110735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	-1	5	-0.05	80912330	43236	40.20	1884	1905	1851	2460	1326	1893	1871.41	0.70	15984	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	369	-6.88	0.54	12	0.22	-275.00	3508.00	3380	20230418	-44.02	1692	20231004	11.82	2330	-18.80	20240116	1771	6.83	20240311	3330	-43.18	20230424	1692	11.82	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
56	20240422	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	0	3	0.00	70400351	37684	35.04	1884	1893	1851	2460	1326	1893	1868.18	0.70	16065	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	369	-6.88	0.54	12	0.19	-275.00	3508.00	3380	20230418	-43.99	1692	20231004	11.88	2330	-18.76	20240116	1771	6.89	20240311	3330	-43.15	20230424	1692	11.88	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
57	20240422	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	-39	5	-2.06	11891503	6367	5.92	1884	1884	1852	2460	1326	1893	1867.68	0.70	-1235	1999	1946	1899	1846	1799	1922	1822	98	567	500	1360	1	1	19504503	362	-6.74	0.53	12	0.03	-275.00	3508.00	3380	20230418	-45.15	1692	20231004	9.57	2330	-20.43	20240116	1771	4.69	20240311	3330	-44.32	20230424	1692	9.57	20231004	0.39	N	095910	500	97 억	135915	N	N	N	N
58	20240419	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	-40	5	-2.07	197136593	104892	218.77	1945	1952	1852	2510	1354	1933	1879.42	0.70	151	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	369	-6.88	0.54	12	0.54	-275.00	3508.00	3380	20230418	-43.99	1692	20231004	11.88	2330	-18.76	20240116	1771	6.89	20240311	3330	-43.15	20230424	1692	11.88	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
59	20240419	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	-41	5	-2.12	191127348	101714	212.14	1945	1952	1852	2510	1354	1933	1879.07	0.70	2741	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	369	-6.88	0.54	12	0.52	-275.00	3508.00	3380	20230418	-44.02	1692	20231004	11.82	2330	-18.80	20240116	1771	6.83	20240311	3330	-43.18	20230424	1692	11.82	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
60	20240419	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	-49	5	-2.53	156450154	83402	173.95	1945	1952	1852	2510	1354	1933	1875.86	0.70	6226	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	367	-6.85	0.54	12	0.43	-275.00	3508.00	3380	20230418	-44.26	1692	20231004	11.35	2330	-19.14	20240116	1771	6.38	20240311	3330	-43.42	20230424	1692	11.35	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
61	20240419	130703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	-48	5	-2.48	151542882	80796	168.51	1945	1952	1852	2510	1354	1933	1875.62	0.70	6758	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	368	-6.85	0.54	12	0.41	-275.00	3508.00	3380	20230418	-44.23	1692	20231004	11.41	2330	-19.10	20240116	1771	6.44	20240311	3330	-43.39	20230424	1692	11.41	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
62	20240419	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	-68	5	-3.52	145706552	77690	162.03	1945	1952	1852	2510	1354	1933	1875.49	0.70	6709	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	364	-6.78	0.53	12	0.40	-275.00	3508.00	3380	20230418	-44.82	1692	20231004	10.22	2330	-19.96	20240116	1771	5.31	20240311	3330	-43.99	20230424	1692	10.22	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
63	20240419	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-61	5	-3.16	68559007	36222	75.55	1945	1952	1870	2510	1354	1933	1892.74	0.70	-11901	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	365	-6.81	0.53	12	0.19	-275.00	3508.00	3380	20230418	-44.62	1692	20231004	10.64	2330	-19.66	20240116	1771	5.70	20240311	3330	-43.78	20230424	1692	10.64	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
64	20240419	100706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	-35	5	-1.81	33583648	17661	36.83	1945	1952	1885	2510	1354	1933	1901.57	0.70	-7371	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	370	-6.90	0.54	12	0.09	-275.00	3508.00	3380	20230418	-43.85	1692	20231004	12.17	2330	-18.54	20240116	1771	7.17	20240311	3330	-43.00	20230424	1692	12.17	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
65	20240419	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1938	5	2	0.26	5535164	2856	5.96	1945	1952	1911	2510	1354	1933	1938.08	0.70	-2237	2043	1988	1945	1890	1847	1966	1868	98	577	500	1390	1	1	19504503	378	-7.05	0.55	12	0.01	-275.00	3508.00	3380	20230418	-42.66	1692	20231004	14.54	2330	-16.82	20240116	1771	9.43	20240311	3330	-41.80	20230424	1692	14.54	20231004	0.39	N	095910	500	97 억	135764	N	N	N	N
66	20240418	160701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	31	2	1.63	92677705	47841	49.94	2000	2000	1902	2470	1332	1902	1937.22	0.68	3242	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	377	-7.03	0.55	12	0.25	-275.00	3508.00	3380	20230418	-42.81	1692	20231004	14.24	2330	-17.04	20240116	1771	9.15	20240311	3380	-42.81	20230418	1692	14.24	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
67	20240418	150659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1938	36	2	1.89	87896690	45369	47.36	2000	2000	1902	2470	1332	1902	1937.37	0.68	2292	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	378	-7.05	0.55	12	0.23	-275.00	3508.00	3380	20230418	-42.66	1692	20231004	14.54	2330	-16.82	20240116	1771	9.43	20240311	3380	-42.66	20230418	1692	14.54	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
68	20240418	140705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	43	2	2.26	78723802	40626	42.40	2000	2000	1902	2470	1332	1902	1937.77	0.68	2301	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	379	-7.07	0.55	12	0.21	-275.00	3508.00	3380	20230418	-42.46	1692	20231004	14.95	2330	-16.52	20240116	1771	9.82	20240311	3380	-42.46	20230418	1692	14.95	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
69	20240418	130659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	37	2	1.95	65455705	33783	35.26	2000	2000	1902	2470	1332	1902	1937.53	0.68	-997	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	378	-7.05	0.55	12	0.17	-275.00	3508.00	3380	20230418	-42.63	1692	20231004	14.60	2330	-16.78	20240116	1771	9.49	20240311	3380	-42.63	20230418	1692	14.60	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
70	20240418	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	38	2	2.00	61910198	31950	33.35	2000	2000	1902	2470	1332	1902	1937.72	0.68	-2008	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	378	-7.05	0.55	12	0.16	-275.00	3508.00	3380	20230418	-42.60	1692	20231004	14.66	2330	-16.74	20240116	1771	9.54	20240311	3380	-42.60	20230418	1692	14.66	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
71	20240418	110700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	26	2	1.37	51001345	26299	27.45	2000	2000	1902	2470	1332	1902	1939.29	0.68	-3368	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	376	-7.01	0.55	12	0.13	-275.00	3508.00	3380	20230418	-42.96	1692	20231004	13.95	2330	-17.25	20240116	1771	8.87	20240311	3380	-42.96	20230418	1692	13.95	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
72	20240418	100701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	22	2	1.16	45704617	23549	24.58	2000	2000	1902	2470	1332	1902	1940.83	0.68	-3078	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	375	-7.00	0.55	12	0.12	-275.00	3508.00	3380	20230418	-43.08	1692	20231004	13.71	2330	-17.42	20240116	1771	8.64	20240311	3380	-43.08	20230418	1692	13.71	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
73	20240418	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	17	2	0.89	27976571	14340	14.97	2000	2000	1902	2470	1332	1902	1950.95	0.68	-1434	2004	1952	1901	1849	1798	1927	1824	98	568	500	1360	1	1	19504503	374	-6.98	0.55	12	0.07	-275.00	3508.00	3380	20230418	-43.22	1692	20231004	13.42	2330	-17.64	20240116	1771	8.36	20240311	3380	-43.22	20230418	1692	13.42	20231004	0.39	N	095910	500	97 억	132517	N	N	N	N
74	20240417	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1902	12	2	0.63	182254186	95700	68.77	1908	1953	1850	2455	1323	1890	1904.43	0.59	16731	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	371	-6.92	0.54	12	0.49	-275.00	3508.00	3380	20230418	-43.73	1692	20231004	12.41	2330	-18.37	20240116	1771	7.40	20240311	3380	-43.73	20230418	1692	12.41	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
75	20240417	150706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	15	2	0.79	165491151	86874	62.42	1908	1953	1850	2455	1323	1890	1904.96	0.59	15472	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	372	-6.93	0.54	12	0.45	-275.00	3508.00	3380	20230418	-43.64	1692	20231004	12.59	2330	-18.24	20240116	1771	7.57	20240311	3380	-43.64	20230418	1692	12.59	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
76	20240417	140659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	18	2	0.95	154037139	80860	58.10	1908	1953	1850	2455	1323	1890	1904.99	0.59	15640	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	372	-6.94	0.54	12	0.41	-275.00	3508.00	3380	20230418	-43.55	1692	20231004	12.77	2330	-18.11	20240116	1771	7.74	20240311	3380	-43.55	20230418	1692	12.77	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
77	20240417	130703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	19	2	1.01	142152961	74631	53.63	1908	1953	1850	2455	1323	1890	1904.74	0.59	16684	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	372	-6.94	0.54	12	0.38	-275.00	3508.00	3380	20230418	-43.52	1692	20231004	12.83	2330	-18.07	20240116	1771	7.79	20240311	3380	-43.52	20230418	1692	12.83	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
78	20240417	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	21	2	1.11	116829576	61182	43.96	1908	1953	1850	2455	1323	1890	1909.54	0.59	13512	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	373	-6.95	0.54	12	0.31	-275.00	3508.00	3380	20230418	-43.46	1692	20231004	12.94	2330	-17.98	20240116	1771	7.91	20240311	3380	-43.46	20230418	1692	12.94	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
79	20240417	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	45	2	2.38	58409284	30300	21.77	1908	1953	1902	2455	1323	1890	1927.70	0.59	3282	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	377	-7.04	0.55	12	0.16	-275.00	3508.00	3380	20230418	-42.75	1692	20231004	14.36	2330	-16.95	20240116	1771	9.26	20240311	3380	-42.75	20230418	1692	14.36	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
80	20240417	100659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	53	2	2.80	47768761	24814	17.83	1908	1953	1902	2455	1323	1890	1925.07	0.59	5015	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	379	-7.07	0.55	12	0.13	-275.00	3508.00	3380	20230418	-42.51	1692	20231004	14.83	2330	-16.61	20240116	1771	9.71	20240311	3380	-42.51	20230418	1692	14.83	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
81	20240417	090656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	17	2	0.90	6657780	3487	2.51	1908	1919	1903	2455	1323	1890	1909.31	0.59	-723	2030	1960	1925	1855	1820	1942	1837	98	565	500	1360	1	1	19504503	372	-6.93	0.54	12	0.02	-275.00	3508.00	3380	20230418	-43.58	1692	20231004	12.71	2330	-18.15	20240116	1771	7.68	20240311	3380	-43.58	20230418	1692	12.71	20231004	0.40	N	095910	500	97 억	115786	N	N	N	N
82	20240416	160701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-105	5	-5.26	268791995	138229	79.94	1995	1995	1890	2590	1397	1995	1944.59	0.71	-23437	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	369	-6.87	0.54	12	0.71	-275.00	3508.00	3380	20230418	-44.08	1692	20231004	11.70	2330	-18.88	20240116	1771	6.72	20240311	3380	-44.08	20230418	1692	11.70	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
83	20240416	150659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	-75	5	-3.76	237127844	121571	70.31	1995	1995	1910	2590	1397	1995	1950.53	0.71	-19685	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	374	-6.98	0.55	12	0.62	-275.00	3508.00	3380	20230418	-43.20	1692	20231004	13.48	2330	-17.60	20240116	1771	8.41	20240311	3380	-43.20	20230418	1692	13.48	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
84	20240416	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	-71	5	-3.56	214124791	109585	63.38	1995	1995	1910	2590	1397	1995	1953.96	0.71	-18656	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	375	-7.00	0.55	12	0.56	-275.00	3508.00	3380	20230418	-43.08	1692	20231004	13.71	2330	-17.42	20240116	1771	8.64	20240311	3380	-43.08	20230418	1692	13.71	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
85	20240416	130659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-55	5	-2.76	190359518	97223	56.23	1995	1995	1910	2590	1397	1995	1957.97	0.71	-16839	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	378	-7.05	0.55	12	0.50	-275.00	3508.00	3380	20230418	-42.60	1692	20231004	14.66	2330	-16.74	20240116	1771	9.54	20240311	3380	-42.60	20230418	1692	14.66	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
86	20240416	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-56	5	-2.81	160734034	81806	47.31	1995	1995	1936	2590	1397	1995	1964.82	0.71	-20040	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	378	-7.05	0.55	12	0.42	-275.00	3508.00	3380	20230418	-42.63	1692	20231004	14.60	2330	-16.78	20240116	1771	9.49	20240311	3380	-42.63	20230418	1692	14.60	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
87	20240416	110658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1951	-44	5	-2.21	142456592	72413	41.88	1995	1995	1942	2590	1397	1995	1967.28	0.71	-16646	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	381	-7.09	0.56	12	0.37	-275.00	3508.00	3380	20230418	-42.28	1692	20231004	15.31	2330	-16.27	20240116	1771	10.16	20240311	3380	-42.28	20230418	1692	15.31	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
88	20240416	100651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	-20	5	-1.00	77237544	39100	22.61	1995	1995	1963	2590	1397	1995	1975.38	0.71	-4071	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	385	-7.18	0.56	12	0.20	-275.00	3508.00	3380	20230418	-41.57	1692	20231004	16.73	2330	-15.24	20240116	1771	11.52	20240311	3380	-41.57	20230418	1692	16.73	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
89	20240416	090650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	-11	5	-0.55	23790451	11984	6.93	1995	1995	1972	2590	1397	1995	1985.18	0.71	522	2061	2028	1982	1949	1903	2044	1965	98	595	500	1430	1	1	19504503	387	-7.21	0.57	12	0.06	-275.00	3508.00	3380	20230418	-41.30	1692	20231004	17.26	2330	-14.85	20240116	1771	12.03	20240311	3380	-41.30	20230418	1692	17.26	20231004	0.41	N	095910	500	97 억	139223	N	N	N	N
90	20240415	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	58	2	2.99	341033561	172659	127.08	1936	2015	1936	2515	1356	1937	1975.30	0.74	-4571	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	389	-7.25	0.57	12	0.89	-275.00	3508.00	3380	20230418	-40.98	1692	20231004	17.91	2330	-14.38	20240116	1771	12.65	20240311	3380	-40.98	20230418	1692	17.91	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
91	20240415	150654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	41	2	2.12	322502588	163337	120.21	1936	2015	1936	2515	1356	1937	1974.58	0.74	-3729	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	386	-7.19	0.56	12	0.84	-275.00	3508.00	3380	20230418	-41.48	1692	20231004	16.90	2330	-15.11	20240116	1771	11.69	20240311	3380	-41.48	20230418	1692	16.90	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
92	20240415	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	48	2	2.48	311855921	157955	116.25	1936	2015	1936	2515	1356	1937	1974.45	0.74	-3583	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	387	-7.22	0.57	12	0.81	-275.00	3508.00	3380	20230418	-41.27	1692	20231004	17.32	2330	-14.81	20240116	1771	12.08	20240311	3380	-41.27	20230418	1692	17.32	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
93	20240415	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1977	40	2	2.07	300640429	152300	112.09	1936	2015	1936	2515	1356	1937	1974.12	0.74	-2984	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	386	-7.19	0.56	12	0.78	-275.00	3508.00	3380	20230418	-41.51	1692	20231004	16.84	2330	-15.15	20240116	1771	11.63	20240311	3380	-41.51	20230418	1692	16.84	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
94	20240415	120651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	33	2	1.70	285940482	144849	106.61	1936	2015	1936	2515	1356	1937	1974.19	0.74	-3618	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	384	-7.16	0.56	12	0.74	-275.00	3508.00	3380	20230418	-41.72	1692	20231004	16.43	2330	-15.45	20240116	1771	11.24	20240311	3380	-41.72	20230418	1692	16.43	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
95	20240415	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1968	31	2	1.60	262436611	132916	97.83	1936	2015	1936	2515	1356	1937	1974.60	0.74	-3422	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	384	-7.16	0.56	12	0.68	-275.00	3508.00	3380	20230418	-41.78	1692	20231004	16.31	2330	-15.54	20240116	1771	11.12	20240311	3380	-41.78	20230418	1692	16.31	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
96	20240415	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	38	2	1.96	241291481	122175	89.92	1936	2015	1936	2515	1356	1937	1975.12	0.74	-2805	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	385	-7.18	0.56	12	0.63	-275.00	3508.00	3380	20230418	-41.57	1692	20231004	16.73	2330	-15.24	20240116	1771	11.52	20240311	3380	-41.57	20230418	1692	16.73	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
97	20240415	090652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	20	2	1.03	26464454	13625	10.03	1936	1957	1936	2515	1356	1937	1942.55	0.74	-1239	2041	1988	1944	1891	1847	1967	1870	98	578	500	1390	1	1	19504503	382	-7.12	0.56	12	0.07	-275.00	3508.00	3380	20230418	-42.10	1692	20231004	15.66	2330	-16.01	20240116	1771	10.50	20240311	3380	-42.10	20230418	1692	15.66	20231004	0.40	N	095910	500	97 억	143794	N	N	N	N
98	20240412	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	-34	5	-1.73	262761751	135476	67.42	1997	1997	1900	2560	1380	1971	1939.54	0.69	9454	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	378	-7.04	0.55	12	0.69	-275.00	3508.00	3380	20230418	-42.69	1692	20231004	14.48	2330	-16.87	20240116	1771	9.37	20240311	3380	-42.69	20230418	1692	14.48	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
99	20240412	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-46	5	-2.33	254190280	131049	65.22	1997	1997	1900	2560	1380	1971	1939.66	0.69	10240	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	375	-7.00	0.55	12	0.67	-275.00	3508.00	3380	20230418	-43.05	1692	20231004	13.77	2330	-17.38	20240116	1771	8.70	20240311	3380	-43.05	20230418	1692	13.77	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
100	20240412	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1942	-29	5	-1.47	193611590	99560	49.55	1997	1997	1930	2560	1380	1971	1944.67	0.69	5247	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	379	-7.06	0.55	12	0.51	-275.00	3508.00	3380	20230418	-42.54	1692	20231004	14.78	2330	-16.65	20240116	1771	9.66	20240311	3380	-42.54	20230418	1692	14.78	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
101	20240412	130640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-32	5	-1.62	157651711	81045	40.33	1997	1997	1930	2560	1380	1971	1945.24	0.69	2797	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	378	-7.05	0.55	12	0.42	-275.00	3508.00	3380	20230418	-42.63	1692	20231004	14.60	2330	-16.78	20240116	1771	9.49	20240311	3380	-42.63	20230418	1692	14.60	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
102	20240412	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-26	5	-1.32	120712051	61971	30.84	1997	1997	1930	2560	1380	1971	1947.88	0.69	3252	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	379	-7.07	0.55	12	0.32	-275.00	3508.00	3380	20230418	-42.46	1692	20231004	14.95	2330	-16.52	20240116	1771	9.82	20240311	3380	-42.46	20230418	1692	14.95	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
103	20240412	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	-12	5	-0.61	105394082	54098	26.92	1997	1997	1930	2560	1380	1971	1948.21	0.69	3531	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	382	-7.12	0.56	12	0.28	-275.00	3508.00	3380	20230418	-42.04	1692	20231004	15.78	2330	-15.92	20240116	1771	10.62	20240311	3380	-42.04	20230418	1692	15.78	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
104	20240412	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-11	5	-0.56	88021700	45192	22.49	1997	1997	1930	2560	1380	1971	1947.73	0.69	3839	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	382	-7.13	0.56	12	0.23	-275.00	3508.00	3380	20230418	-42.01	1692	20231004	15.84	2330	-15.88	20240116	1771	10.67	20240311	3380	-42.01	20230418	1692	15.84	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
105	20240412	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	-39	5	-1.98	25785760	13205	6.57	1997	1997	1930	2560	1380	1971	1952.73	0.69	-336	2111	2040	2004	1933	1897	2023	1916	98	589	500	1410	1	1	19504503	377	-7.03	0.55	12	0.07	-275.00	3508.00	3380	20230418	-42.84	1692	20231004	14.18	2330	-17.08	20240116	1771	9.09	20240311	3380	-42.84	20230418	1692	14.18	20231004	0.40	N	095910	500	97 억	133988	N	N	N	N
106	20240411	160639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1971	-28	5	-1.40	399956040	199920	17.56	2070	2075	1968	2595	1400	1999	2000.59	0.74	-10587	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	1	1	19504503	384	-7.17	0.56	12	1.02	-275.00	3508.00	3380	20230418	-41.69	1692	20231004	16.49	2330	-15.41	20240116	1771	11.29	20240311	3380	-41.69	20230418	1692	16.49	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
107	20240411	150646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	-23	5	-1.15	393173789	196485	17.25	2070	2075	1968	2595	1400	1999	2001.05	0.74	-10538	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	1	1	19504503	385	-7.19	0.56	12	1.01	-275.00	3508.00	3380	20230418	-41.54	1692	20231004	16.78	2330	-15.19	20240116	1771	11.58	20240311	3380	-41.54	20230418	1692	16.78	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
108	20240411	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	-26	5	-1.30	381578219	190609	16.74	2070	2075	1970	2595	1400	1999	2001.91	0.74	-9683	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	1	1	19504503	385	-7.17	0.56	12	0.98	-275.00	3508.00	3380	20230418	-41.63	1692	20231004	16.61	2330	-15.32	20240116	1771	11.41	20240311	3380	-41.63	20230418	1692	16.61	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
109	20240411	130635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	-21	5	-1.05	350459974	174837	15.35	2070	2075	1972	2595	1400	1999	2004.53	0.74	-9110	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	1	1	19504503	386	-7.19	0.56	12	0.90	-275.00	3508.00	3380	20230418	-41.48	1692	20231004	16.90	2330	-15.11	20240116	1771	11.69	20240311	3380	-41.48	20230418	1692	16.90	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
110	20240411	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1986	-13	5	-0.65	332055171	165536	14.54	2070	2075	1972	2595	1400	1999	2005.98	0.74	-8859	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	1	1	19504503	387	-7.22	0.57	12	0.85	-275.00	3508.00	3380	20230418	-41.24	1692	20231004	17.38	2330	-14.76	20240116	1771	12.14	20240311	3380	-41.24	20230418	1692	17.38	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
111	20240411	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	-12	5	-0.60	304173417	151448	13.30	2070	2075	1972	2595	1400	1999	2008.50	0.74	-11626	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	1	1	19504503	388	-7.23	0.57	12	0.78	-275.00	3508.00	3380	20230418	-41.21	1692	20231004	17.43	2330	-14.72	20240116	1771	12.20	20240311	3380	-41.21	20230418	1692	17.43	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
112	20240411	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	1	2	0.05	273131925	135812	11.93	2070	2075	1972	2595	1400	1999	2011.19	0.74	-15338	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	5	1	19504503	390	-7.27	0.57	12	0.70	-275.00	3508.00	3380	20230418	-40.83	1692	20231004	18.20	2330	-14.16	20240116	1771	12.93	20240311	3380	-40.83	20230418	1692	18.20	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
113	20240411	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	31	2	1.55	158317254	78232	6.87	2070	2075	1994	2595	1400	1999	2024.02	0.74	-14697	2147	2072	2000	1925	1853	2110	1963	98	596	500	1430	5	1	19504503	396	-7.38	0.58	12	0.40	-275.00	3508.00	3380	20230418	-39.94	1692	20231004	19.98	2330	-12.88	20240116	1771	14.62	20240311	3380	-39.94	20230418	1692	19.98	20231004	0.40	N	095910	500	97 억	144565	N	N	N	N
114	20240409	160630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	64	2	3.31	2263299106	1126665	1276.52	1928	2075	1928	2515	1355	1935	2008.86	0.83	-12462	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	1	1	19504503	390	-7.27	0.57	12	5.78	-275.00	3508.00	3380	20230418	-40.86	1692	20231004	18.14	2330	-14.21	20240116	1771	12.87	20240311	3380	-40.86	20230418	1692	18.14	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
115	20240409	150635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	47	2	2.43	2209449751	1099594	1245.84	1928	2075	1928	2515	1355	1935	2009.33	0.83	-17502	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	1	1	19504503	387	-7.21	0.56	12	5.64	-275.00	3508.00	3380	20230418	-41.36	1692	20231004	17.14	2330	-14.94	20240116	1771	11.91	20240311	3380	-41.36	20230418	1692	17.14	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
116	20240409	140639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	37	2	1.91	2102526971	1045637	1184.71	1928	2075	1928	2515	1355	1935	2010.76	0.83	-19174	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	1	1	19504503	385	-7.17	0.56	12	5.36	-275.00	3508.00	3380	20230418	-41.66	1692	20231004	16.55	2330	-15.36	20240116	1771	11.35	20240311	3380	-41.66	20230418	1692	16.55	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
117	20240409	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	58	2	3.00	2001469563	994705	1127.00	1928	2075	1928	2515	1355	1935	2012.12	0.83	-11326	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	1	1	19504503	389	-7.25	0.57	12	5.10	-275.00	3508.00	3380	20230418	-41.04	1692	20231004	17.79	2330	-14.46	20240116	1771	12.54	20240311	3380	-41.04	20230418	1692	17.79	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
118	20240409	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	70	2	3.62	1802792224	896135	1015.32	1928	2075	1928	2515	1355	1935	2011.74	0.83	-12113	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	5	1	19504503	391	-7.29	0.57	12	4.59	-275.00	3508.00	3380	20230418	-40.68	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3380	-40.68	20230418	1692	18.50	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
119	20240409	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	105	2	5.43	1227469662	609921	691.04	1928	2075	1928	2515	1355	1935	2012.51	0.83	-25982	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	5	1	19504503	398	-7.42	0.58	12	3.13	-275.00	3508.00	3380	20230418	-39.64	1692	20231004	20.57	2330	-12.45	20240116	1771	15.19	20240311	3380	-39.64	20230418	1692	20.57	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
120	20240409	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	18	2	0.93	114583499	58383	66.15	1928	1979	1928	2515	1355	1935	1962.62	0.83	6652	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	1	1	19504503	381	-7.10	0.56	12	0.30	-275.00	3508.00	3380	20230418	-42.22	1692	20231004	15.43	2330	-16.18	20240116	1771	10.28	20240311	3380	-42.22	20230418	1692	15.43	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
121	20240409	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	14	2	0.72	8635099	4433	5.02	1928	1949	1928	2515	1355	1935	1947.91	0.83	-2465	1981	1958	1932	1909	1883	1969	1920	98	580	500	1390	1	1	19504503	380	-7.09	0.56	12	0.02	-275.00	3508.00	3380	20230418	-42.34	1692	20231004	15.19	2330	-16.35	20240116	1771	10.05	20240311	3380	-42.34	20230418	1692	15.19	20231004	0.40	N	095910	500	97 억	161159	N	N	N	N
122	20240408	160627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	20	2	1.04	170262012	88139	73.13	1929	1955	1906	2485	1341	1915	1931.74	0.85	-5075	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	377	-7.04	0.55	12	0.45	-275.00	3508.00	3380	20230418	-42.75	1692	20231004	14.36	2330	-16.95	20240116	1771	9.26	20240311	3380	-42.75	20230418	1692	14.36	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
123	20240408	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	19	2	0.99	159970328	82814	68.71	1929	1955	1906	2485	1341	1915	1931.68	0.85	-5072	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	377	-7.03	0.55	12	0.42	-275.00	3508.00	3380	20230418	-42.78	1692	20231004	14.30	2330	-17.00	20240116	1771	9.20	20240311	3380	-42.78	20230418	1692	14.30	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
124	20240408	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1941	26	2	1.36	153107580	79269	65.77	1929	1955	1906	2485	1341	1915	1931.49	0.85	-4647	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	379	-7.06	0.55	12	0.41	-275.00	3508.00	3380	20230418	-42.57	1692	20231004	14.72	2330	-16.70	20240116	1771	9.60	20240311	3380	-42.57	20230418	1692	14.72	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
125	20240408	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	22	2	1.15	135777807	70337	58.36	1929	1955	1906	2485	1341	1915	1930.39	0.85	-4475	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	378	-7.04	0.55	12	0.36	-275.00	3508.00	3380	20230418	-42.69	1692	20231004	14.48	2330	-16.87	20240116	1771	9.37	20240311	3380	-42.69	20230418	1692	14.48	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
126	20240408	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1942	27	2	1.41	121625736	63043	52.31	1929	1955	1906	2485	1341	1915	1929.25	0.85	-4137	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	379	-7.06	0.55	12	0.32	-275.00	3508.00	3380	20230418	-42.54	1692	20231004	14.78	2330	-16.65	20240116	1771	9.66	20240311	3380	-42.54	20230418	1692	14.78	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
127	20240408	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	28	2	1.46	101455174	52643	43.68	1929	1955	1906	2485	1341	1915	1927.23	0.85	-3679	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	379	-7.07	0.55	12	0.27	-275.00	3508.00	3380	20230418	-42.51	1692	20231004	14.83	2330	-16.61	20240116	1771	9.71	20240311	3380	-42.51	20230418	1692	14.83	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
128	20240408	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	0	3	0.00	33127706	17287	14.34	1929	1930	1906	2485	1341	1915	1916.34	0.85	-4304	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	374	-6.96	0.55	12	0.09	-275.00	3508.00	3380	20230418	-43.34	1692	20231004	13.18	2330	-17.81	20240116	1771	8.13	20240311	3380	-43.34	20230418	1692	13.18	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
129	20240408	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	2	2	0.10	5990857	3114	2.58	1929	1930	1917	2485	1341	1915	1923.85	0.85	-732	1976	1945	1928	1897	1880	1937	1889	98	570	500	1370	1	1	19504503	374	-6.97	0.55	12	0.02	-275.00	3508.00	3380	20230418	-43.28	1692	20231004	13.30	2330	-17.73	20240116	1771	8.24	20240311	3380	-43.28	20230418	1692	13.30	20231004	0.40	N	095910	500	97 억	166233	N	N	N	N
130	20240405	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-24	5	-1.24	232638522	120523	71.47	1959	1959	1911	2520	1358	1939	1930.33	0.88	-4744	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	374	-6.96	0.55	12	0.62	-275.00	3508.00	3380	20230418	-43.34	1692	20231004	13.18	2330	-17.81	20240116	1771	8.13	20240311	3380	-43.34	20230418	1692	13.18	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
131	20240405	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	-21	5	-1.08	219200881	113512	67.32	1959	1959	1911	2520	1358	1939	1931.08	0.88	-4708	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	374	-6.97	0.55	12	0.58	-275.00	3508.00	3380	20230418	-43.25	1692	20231004	13.36	2330	-17.68	20240116	1771	8.30	20240311	3380	-43.25	20230418	1692	13.36	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
132	20240405	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	-20	5	-1.03	208673013	108018	64.06	1959	1959	1911	2520	1358	1939	1931.84	0.88	-3091	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	374	-6.98	0.55	12	0.55	-275.00	3508.00	3380	20230418	-43.22	1692	20231004	13.42	2330	-17.64	20240116	1771	8.36	20240311	3380	-43.22	20230418	1692	13.42	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
133	20240405	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	-11	5	-0.57	184234627	95278	56.50	1959	1959	1911	2520	1358	1939	1933.65	0.88	874	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	376	-7.01	0.55	12	0.49	-275.00	3508.00	3380	20230418	-42.96	1692	20231004	13.95	2330	-17.25	20240116	1771	8.87	20240311	3380	-42.96	20230418	1692	13.95	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
134	20240405	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	-7	5	-0.36	181772291	94002	55.75	1959	1959	1911	2520	1358	1939	1933.71	0.88	874	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	377	-7.03	0.55	12	0.48	-275.00	3508.00	3380	20230418	-42.84	1692	20231004	14.18	2330	-17.08	20240116	1771	9.09	20240311	3380	-42.84	20230418	1692	14.18	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
135	20240405	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	-11	5	-0.57	173852145	89896	53.31	1959	1959	1911	2520	1358	1939	1933.93	0.88	1458	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	376	-7.01	0.55	12	0.46	-275.00	3508.00	3380	20230418	-42.96	1692	20231004	13.95	2330	-17.25	20240116	1771	8.87	20240311	3380	-42.96	20230418	1692	13.95	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
136	20240405	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	0	3	0.00	135852130	70184	41.62	1959	1959	1911	2520	1358	1939	1935.66	0.88	4627	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	378	-7.05	0.55	12	0.36	-275.00	3508.00	3380	20230418	-42.63	1692	20231004	14.60	2330	-16.78	20240116	1771	9.49	20240311	3380	-42.63	20230418	1692	14.60	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
137	20240405	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	4	2	0.21	24330785	12550	7.44	1959	1959	1911	2520	1358	1939	1938.71	0.88	-7286	1986	1962	1916	1892	1846	1974	1904	98	581	500	1390	1	1	19504503	379	-7.07	0.55	12	0.06	-275.00	3508.00	3380	20230418	-42.51	1692	20231004	14.83	2330	-16.61	20240116	1771	9.71	20240311	3380	-42.51	20230418	1692	14.83	20231004	0.40	N	095910	500	97 억	170977	N	N	N	N
138	20240404	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	69	2	3.69	324180996	168393	129.36	1870	1940	1870	2430	1309	1870	1925.15	0.68	37693	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	378	-7.05	0.55	12	0.86	-275.00	3508.00	3380	20230418	-42.63	1692	20231004	14.60	2330	-16.78	20240116	1771	9.49	20240311	3380	-42.63	20230418	1692	14.60	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
139	20240404	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1929	59	2	3.16	272201392	141525	108.72	1870	1938	1870	2430	1309	1870	1923.34	0.68	25566	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	376	-7.01	0.55	12	0.73	-275.00	3508.00	3380	20230418	-42.93	1692	20231004	14.01	2330	-17.21	20240116	1771	8.92	20240311	3380	-42.93	20230418	1692	14.01	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
140	20240404	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	58	2	3.10	249546449	129768	99.69	1870	1938	1870	2430	1309	1870	1923.02	0.68	23571	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	376	-7.01	0.55	12	0.67	-275.00	3508.00	3380	20230418	-42.96	1692	20231004	13.95	2330	-17.25	20240116	1771	8.87	20240311	3380	-42.96	20230418	1692	13.95	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
141	20240404	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	48	2	2.57	236155770	122796	94.33	1870	1938	1870	2430	1309	1870	1923.16	0.68	20899	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	374	-6.97	0.55	12	0.63	-275.00	3508.00	3380	20230418	-43.25	1692	20231004	13.36	2330	-17.68	20240116	1771	8.30	20240311	3380	-43.25	20230418	1692	13.36	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
142	20240404	120618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	50	2	2.67	229756305	119461	91.77	1870	1938	1870	2430	1309	1870	1923.27	0.68	20846	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	374	-6.98	0.55	12	0.61	-275.00	3508.00	3380	20230418	-43.20	1692	20231004	13.48	2330	-17.60	20240116	1771	8.41	20240311	3380	-43.20	20230418	1692	13.48	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
143	20240404	110620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	60	2	3.21	199104037	103545	79.54	1870	1938	1870	2430	1309	1870	1922.87	0.68	18351	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	376	-7.02	0.55	12	0.53	-275.00	3508.00	3380	20230418	-42.90	1692	20231004	14.07	2330	-17.17	20240116	1771	8.98	20240311	3380	-42.90	20230418	1692	14.07	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
144	20240404	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1936	66	2	3.53	129096026	67247	51.66	1870	1938	1870	2430	1309	1870	1919.73	0.68	24000	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	378	-7.04	0.55	12	0.34	-275.00	3508.00	3380	20230418	-42.72	1692	20231004	14.42	2330	-16.91	20240116	1771	9.32	20240311	3380	-42.72	20230418	1692	14.42	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
145	20240404	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	26	2	1.39	6906671	3676	2.82	1870	1896	1870	2430	1309	1870	1878.86	0.68	1320	1939	1904	1885	1850	1831	1895	1841	98	560	500	1340	1	1	19504503	370	-6.89	0.54	12	0.02	-275.00	3508.00	3380	20230418	-43.91	1692	20231004	12.06	2330	-18.63	20240116	1771	7.06	20240311	3380	-43.91	20230418	1692	12.06	20231004	0.40	N	095910	500	97 억	133284	N	N	N	N
146	20240403	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-30	5	-1.58	243109476	128791	33.39	1900	1920	1866	2470	1330	1900	1887.58	0.63	9426	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	365	-6.80	0.53	12	0.66	-275.00	3508.00	3380	20230418	-44.67	1692	20231004	10.52	2330	-19.74	20240116	1771	5.59	20240311	3380	-44.67	20230418	1692	10.52	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
147	20240403	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	-9	5	-0.47	229323330	121466	31.49	1900	1920	1866	2470	1330	1900	1887.91	0.63	9316	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	369	-6.88	0.54	12	0.62	-275.00	3508.00	3380	20230418	-44.05	1692	20231004	11.76	2330	-18.84	20240116	1771	6.78	20240311	3380	-44.05	20230418	1692	11.76	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
148	20240403	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-20	5	-1.05	165927489	87793	22.76	1900	1920	1866	2470	1330	1900	1889.93	0.63	-3428	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	367	-6.84	0.54	12	0.45	-275.00	3508.00	3380	20230418	-44.38	1692	20231004	11.11	2330	-19.31	20240116	1771	6.15	20240311	3380	-44.38	20230418	1692	11.11	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
149	20240403	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-18	5	-0.95	132663953	70024	18.15	1900	1920	1873	2470	1330	1900	1894.51	0.63	-4807	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	367	-6.84	0.54	12	0.36	-275.00	3508.00	3380	20230418	-44.32	1692	20231004	11.23	2330	-19.23	20240116	1771	6.27	20240311	3380	-44.32	20230418	1692	11.23	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
150	20240403	120613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	-14	5	-0.74	102806581	54144	14.04	1900	1920	1880	2470	1330	1900	1898.75	0.63	-4973	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	368	-6.86	0.54	12	0.28	-275.00	3508.00	3380	20230418	-44.20	1692	20231004	11.47	2330	-19.06	20240116	1771	6.49	20240311	3380	-44.20	20230418	1692	11.47	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
151	20240403	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1889	-11	5	-0.58	90888083	47816	12.40	1900	1920	1880	2470	1330	1900	1900.80	0.63	-5223	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	368	-6.87	0.54	12	0.25	-275.00	3508.00	3380	20230418	-44.11	1692	20231004	11.64	2330	-18.93	20240116	1771	6.66	20240311	3380	-44.11	20230418	1692	11.64	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
152	20240403	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	8	2	0.42	64985751	34103	8.84	1900	1920	1895	2470	1330	1900	1905.65	0.63	-2441	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	372	-6.94	0.54	12	0.17	-275.00	3508.00	3380	20230418	-43.55	1692	20231004	12.77	2330	-18.11	20240116	1771	7.74	20240311	3380	-43.55	20230418	1692	12.77	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
153	20240403	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	5	2	0.26	12558155	6585	1.71	1900	1920	1900	2470	1330	1900	1907.65	0.63	-747	2039	1969	1921	1851	1803	1945	1827	98	570	500	1360	1	1	19504503	372	-6.93	0.54	12	0.03	-275.00	3508.00	3380	20230418	-43.64	1692	20231004	12.59	2330	-18.24	20240116	1771	7.57	20240311	3380	-43.64	20230418	1692	12.59	20231004	0.39	N	095910	500	97 억	123847	N	N	N	N
154	20240402	160604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-2	5	-0.11	744854518	385430	239.35	1915	1991	1873	2470	1332	1902	1932.57	0.80	-33270	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	371	-6.91	0.54	12	1.98	-275.00	3508.00	3380	20230418	-43.79	1692	20231004	12.29	2330	-18.45	20240116	1771	7.28	20240311	3380	-43.79	20230418	1692	12.29	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
155	20240402	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	12	2	0.63	735997764	380783	236.47	1915	1991	1873	2470	1332	1902	1932.89	0.80	-33773	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	373	-6.96	0.55	12	1.95	-275.00	3508.00	3380	20230418	-43.37	1692	20231004	13.12	2330	-17.85	20240116	1771	8.07	20240311	3380	-43.37	20230418	1692	13.12	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
156	20240402	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	14	2	0.74	673502574	347961	216.08	1915	1991	1873	2470	1332	1902	1935.62	0.80	-45173	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	374	-6.97	0.55	12	1.78	-275.00	3508.00	3380	20230418	-43.31	1692	20231004	13.24	2330	-17.77	20240116	1771	8.19	20240311	3380	-43.31	20230418	1692	13.24	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
157	20240402	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1947	45	2	2.37	434239043	225428	139.99	1915	1991	1873	2470	1332	1902	1926.34	0.80	-42698	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	380	-7.08	0.56	12	1.16	-275.00	3508.00	3380	20230418	-42.40	1692	20231004	15.07	2330	-16.44	20240116	1771	9.94	20240311	3380	-42.40	20230418	1692	15.07	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
158	20240402	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	-7	5	-0.37	162893284	85740	53.24	1915	1925	1873	2470	1332	1902	1899.84	0.80	-26414	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	370	-6.89	0.54	12	0.44	-275.00	3508.00	3380	20230418	-43.93	1692	20231004	12.00	2330	-18.67	20240116	1771	7.00	20240311	3380	-43.93	20230418	1692	12.00	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
159	20240402	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	-4	5	-0.21	130045873	68312	42.42	1915	1925	1873	2470	1332	1902	1903.72	0.80	-27229	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	370	-6.90	0.54	12	0.35	-275.00	3508.00	3380	20230418	-43.85	1692	20231004	12.17	2330	-18.54	20240116	1771	7.17	20240311	3380	-43.85	20230418	1692	12.17	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
160	20240402	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-12	5	-0.63	110470505	57940	35.98	1915	1925	1873	2470	1332	1902	1906.68	0.80	-21993	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	369	-6.87	0.54	12	0.30	-275.00	3508.00	3380	20230418	-44.08	1692	20231004	11.70	2330	-18.88	20240116	1771	6.72	20240311	3380	-44.08	20230418	1692	11.70	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
161	20240402	090608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	15	2	0.79	15073566	7863	4.88	1915	1925	1907	2470	1332	1902	1918.05	0.80	-1076	1972	1937	1895	1860	1818	1954	1877	98	568	500	1360	1	1	19504503	374	-6.97	0.55	12	0.04	-275.00	3508.00	3380	20230418	-43.28	1692	20231004	13.30	2330	-17.73	20240116	1771	8.24	20240311	3380	-43.28	20230418	1692	13.30	20231004	0.39	N	095910	500	97 억	155751	N	N	N	N
162	20240401	160604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1902	23	2	1.22	303548290	159938	73.36	1879	1930	1853	2440	1316	1879	1897.89	0.60	38553	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	371	-1.59	0.51	12	0.82	-1199.00	3746.00	3380	20230418	-43.73	1692	20231004	12.41	2330	-18.37	20240116	1771	7.40	20240311	3380	-43.73	20230418	1692	12.41	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N
163	20240401	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	20	2	1.06	286477737	150955	69.24	1879	1930	1853	2440	1316	1879	1897.77	0.60	34233	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	370	-1.58	0.51	12	0.77	-1199.00	3746.00	3380	20230418	-43.82	1692	20231004	12.23	2330	-18.50	20240116	1771	7.23	20240311	3380	-43.82	20230418	1692	12.23	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N
164	20240401	140602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	11	2	0.59	237336726	124997	57.33	1879	1930	1853	2440	1316	1879	1898.74	0.60	30169	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	369	-1.58	0.50	12	0.64	-1199.00	3746.00	3380	20230418	-44.08	1692	20231004	11.70	2330	-18.88	20240116	1771	6.72	20240311	3380	-44.08	20230418	1692	11.70	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N
165	20240401	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	13	2	0.69	211349034	111247	51.02	1879	1930	1853	2440	1316	1879	1899.82	0.60	25328	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	369	-1.58	0.51	12	0.57	-1199.00	3746.00	3380	20230418	-44.02	1692	20231004	11.82	2330	-18.80	20240116	1771	6.83	20240311	3380	-44.02	20230418	1692	11.82	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N
166	20240401	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	7	2	0.37	181865390	95633	43.86	1879	1930	1853	2440	1316	1879	1901.70	0.60	16843	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	368	-1.57	0.50	12	0.49	-1199.00	3746.00	3380	20230418	-44.20	1692	20231004	11.47	2330	-19.06	20240116	1771	6.49	20240311	3380	-44.20	20230418	1692	11.47	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N
167	20240401	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	30	2	1.60	126377338	66445	30.48	1879	1930	1853	2440	1316	1879	1901.98	0.60	16043	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	372	-1.59	0.51	12	0.34	-1199.00	3746.00	3380	20230418	-43.52	1692	20231004	12.83	2330	-18.07	20240116	1771	7.79	20240311	3380	-43.52	20230418	1692	12.83	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N
168	20240401	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1910	31	2	1.65	95693738	50423	23.13	1879	1930	1853	2440	1316	1879	1897.82	0.60	17002	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	373	-1.59	0.51	12	0.26	-1199.00	3746.00	3380	20230418	-43.49	1692	20231004	12.88	2330	-18.03	20240116	1771	7.85	20240311	3380	-43.49	20230418	1692	12.88	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N
169	20240401	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	6	2	0.32	14850737	7899	3.62	1879	1897	1853	2440	1316	1879	1880.08	0.60	716	1976	1927	1897	1848	1818	1912	1833	98	561	500	1350	1	1	19504503	368	-1.57	0.50	12	0.04	-1199.00	3746.00	3380	20230418	-44.23	1692	20231004	11.41	2330	-19.10	20240116	1771	6.44	20240311	3380	-44.23	20230418	1692	11.41	20231004	0.39	N	095910	500	97 억	117198	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History