KissMeData/025320/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240329	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8900	-360	5	-3.89	29905590100	3328300	53.66	9210	9340	8810	12030	6490	9260	8985.27	4.56	169030	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7460	51.15	5.42	12	3.97	174.00	1643.00	13720	20240314	-35.13	2497	20230411	256.43	13720	-35.13	20240314	7050	26.24	20240207	13720	-35.13	20240314	2620	239.69	20230411	6.99	N	025320	500	423 억	3823204	N	N	4643	N	N
3	20240329	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	-350	5	-3.78	26985166540	2998950	48.35	9210	9340	8810	12030	6490	9260	8998.17	4.56	75002	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7468	51.21	5.42	12	3.58	174.00	1643.00	13720	20240314	-35.06	2497	20230411	256.83	13720	-35.06	20240314	7050	26.38	20240207	13720	-35.06	20240314	2620	240.08	20230411	6.99	N	025320	500	423 억	3823204	N	N	58063	N	N
4	20240329	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8900	-360	5	-3.89	21053128130	2330342	37.57	9210	9340	8890	12030	6490	9260	9034.31	4.56	-28228	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7460	51.15	5.42	12	2.78	174.00	1643.00	13720	20240314	-35.13	2497	20230411	256.43	13720	-35.13	20240314	7050	26.24	20240207	13720	-35.13	20240314	2620	239.69	20230411	6.99	N	025320	500	423 억	3823204	N	N	58063	N	N
5	20240329	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9020	-240	5	-2.59	17567641350	1940264	31.28	9210	9340	8900	12030	6490	9260	9054.21	4.56	-55076	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7560	51.84	5.49	12	2.31	174.00	1643.00	13720	20240314	-34.26	2497	20230411	261.23	13720	-34.26	20240314	7050	27.94	20240207	13720	-34.26	20240314	2620	244.27	20230411	6.99	N	025320	500	423 억	3823204	N	N	58063	N	N
6	20240329	120344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-300	5	-3.24	16043469110	1771146	28.55	9210	9340	8900	12030	6490	9260	9058.20	4.56	-46624	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7510	51.49	5.45	12	2.11	174.00	1643.00	13720	20240314	-34.69	2497	20230411	258.83	13720	-34.69	20240314	7050	27.09	20240207	13720	-34.69	20240314	2620	241.98	20230411	6.99	N	025320	500	423 억	3823204	N	N	58063	N	N
7	20240329	110341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	-250	5	-2.70	13327614860	1468691	23.68	9210	9340	8900	12030	6490	9260	9074.44	4.56	-49499	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7552	51.78	5.48	12	1.75	174.00	1643.00	13720	20240314	-34.33	2497	20230411	260.83	13720	-34.33	20240314	7050	27.80	20240207	13720	-34.33	20240314	2620	243.89	20230411	6.99	N	025320	500	423 억	3823204	N	N	58063	N	N
8	20240329	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8980	-280	5	-3.02	8545955750	938394	15.13	9210	9340	8980	12030	6490	9260	9106.94	4.56	-58260	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7527	51.61	5.47	12	1.12	174.00	1643.00	13720	20240314	-34.55	2497	20230411	259.63	13720	-34.55	20240314	7050	27.38	20240207	13720	-34.55	20240314	2620	242.75	20230411	6.99	N	025320	500	423 억	3823204	N	N	58063	N	N
9	20240329	090339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-100	5	-1.08	1396974710	151157	2.44	9210	9340	9160	12030	6490	9260	9241.83	4.56	-15809	10080	9670	9290	8880	8500	9480	8690	423	2770	500	6850	10	1	83817936	7678	52.64	5.58	12	0.18	174.00	1643.00	13720	20240314	-33.24	2497	20230411	266.84	13720	-33.24	20240314	7050	29.93	20240207	13720	-33.24	20240314	2620	249.62	20230411	6.99	N	025320	500	423 억	3823204	N	N	58063	N	N
10	20240328	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	-440	5	-4.54	56410607640	6096911	186.74	9660	9700	8910	12610	6790	9700	9251.56	4.07	400607	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	7762	53.22	5.64	12	7.27	174.00	1643.00	13720	20240314	-32.51	2497	20230411	270.85	13720	-32.51	20240314	7050	31.35	20240207	13720	-32.51	20240314	2620	253.44	20230411	7.00	N	025320	500	423 억	3413701	N	N	58063	N	N
11	20240328	150344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-430	5	-4.43	52980924880	5725801	175.38	9660	9700	8910	12610	6790	9700	9252.23	4.07	347107	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	7770	53.28	5.64	12	6.83	174.00	1643.00	13720	20240314	-32.43	2497	20230411	271.25	13720	-32.43	20240314	7050	31.49	20240207	13720	-32.43	20240314	2620	253.82	20230411	7.00	N	025320	500	423 억	3413701	N	N	40324	N	N
12	20240328	140340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	-330	5	-3.40	48136713450	5206043	159.46	9660	9700	8910	12610	6790	9700	9245.44	4.07	330922	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	7854	53.85	5.70	12	6.21	174.00	1643.00	13720	20240314	-31.71	2497	20230411	275.25	13720	-31.71	20240314	7050	32.91	20240207	13720	-31.71	20240314	2620	257.63	20230411	7.00	N	025320	500	423 억	3413701	N	N	40324	N	N
13	20240328	130340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9360	-340	5	-3.51	44354642220	4803596	147.13	9660	9700	8910	12610	6790	9700	9232.66	4.07	318841	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	7845	53.79	5.70	12	5.73	174.00	1643.00	13720	20240314	-31.78	2497	20230411	274.85	13720	-31.78	20240314	7050	32.77	20240207	13720	-31.78	20240314	2620	257.25	20230411	7.00	N	025320	500	423 억	3413701	N	N	40324	N	N
14	20240328	120343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-380	5	-3.92	41208858510	4466601	136.81	9660	9700	8910	12610	6790	9700	9224.94	4.07	257198	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	7812	53.56	5.67	12	5.33	174.00	1643.00	13720	20240314	-32.07	2497	20230411	273.25	13720	-32.07	20240314	7050	32.20	20240207	13720	-32.07	20240314	2620	255.73	20230411	7.00	N	025320	500	423 억	3413701	N	N	40324	N	N
15	20240328	110340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-560	5	-5.77	35151172090	3814012	116.82	9660	9700	8910	12610	6790	9700	9215.05	4.07	375400	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	7661	52.53	5.56	12	4.55	174.00	1643.00	13720	20240314	-33.38	2497	20230411	266.04	13720	-33.38	20240314	7050	29.65	20240207	13720	-33.38	20240314	2620	248.85	20230411	7.00	N	025320	500	423 억	3413701	N	N	40324	N	N
16	20240328	100344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-550	5	-5.67	20024857480	2141386	65.59	9660	9700	9090	12610	6790	9700	9349.72	4.07	254732	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	7669	52.59	5.57	12	2.55	174.00	1643.00	13720	20240314	-33.31	2497	20230411	266.44	13720	-33.31	20240314	7050	29.79	20240207	13720	-33.31	20240314	2620	249.24	20230411	7.00	N	025320	500	423 억	3413701	N	N	40324	N	N
17	20240328	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	-110	5	-1.13	2065700570	214466	6.57	9660	9700	9540	12610	6790	9700	9628.50	4.07	-36684	10453	10076	9873	9496	9293	9975	9395	423	2910	500	7170	10	1	83817936	8038	55.11	5.84	12	0.26	174.00	1643.00	13720	20240314	-30.10	2497	20230411	284.06	13720	-30.10	20240314	7050	36.03	20240207	13720	-30.10	20240314	2620	266.03	20230411	7.00	N	025320	500	423 억	3413701	N	N	40324	N	N
18	20240327	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	-530	5	-5.18	31602298130	3200824	124.31	10250	10250	9670	13290	7170	10230	9874.35	3.93	113101	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8130	55.75	5.90	12	3.82	174.00	1643.00	13720	20240314	-29.30	2497	20230411	288.47	13720	-29.30	20240314	7050	37.59	20240207	13720	-29.30	20240314	2620	270.23	20230411	7.03	N	025320	500	423 억	3290663	N	N	40324	N	N
19	20240327	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-500	5	-4.89	28837200500	2915882	113.24	10250	10250	9670	13290	7170	10230	9889.49	3.93	20026	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8155	55.92	5.92	12	3.48	174.00	1643.00	13720	20240314	-29.08	2497	20230411	289.67	13720	-29.08	20240314	7050	38.01	20240207	13720	-29.08	20240314	2620	271.37	20230411	7.03	N	025320	500	423 억	3290663	N	N	17024	N	N
20	20240327	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-500	5	-4.89	25913346290	2615587	101.58	10250	10250	9670	13290	7170	10230	9907.06	3.93	-4680	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8155	55.92	5.92	12	3.12	174.00	1643.00	13720	20240314	-29.08	2497	20230411	289.67	13720	-29.08	20240314	7050	38.01	20240207	13720	-29.08	20240314	2620	271.37	20230411	7.03	N	025320	500	423 억	3290663	N	N	17024	N	N
21	20240327	130346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	-410	5	-4.01	22876961590	2303938	89.47	10250	10250	9680	13290	7170	10230	9929.27	3.93	-3085	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8231	56.44	5.98	12	2.75	174.00	1643.00	13720	20240314	-28.43	2497	20230411	293.27	13720	-28.43	20240314	7050	39.29	20240207	13720	-28.43	20240314	2620	274.81	20230411	7.03	N	025320	500	423 억	3290663	N	N	17024	N	N
22	20240327	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	-370	5	-3.62	16216476210	1621053	62.95	10250	10250	9850	13290	7170	10230	10003.42	3.93	-120248	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8264	56.67	6.00	12	1.93	174.00	1643.00	13720	20240314	-28.13	2497	20230411	294.87	13720	-28.13	20240314	7050	39.86	20240207	13720	-28.13	20240314	2620	276.34	20230411	7.03	N	025320	500	423 억	3290663	N	N	17024	N	N
23	20240327	110346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9940	-290	5	-2.83	12401805840	1235526	47.98	10250	10250	9910	13290	7170	10230	10037.39	3.93	-133229	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8332	57.13	6.05	12	1.47	174.00	1643.00	13720	20240314	-27.55	2497	20230411	298.08	13720	-27.55	20240314	7050	40.99	20240207	13720	-27.55	20240314	2620	279.39	20230411	7.03	N	025320	500	423 억	3290663	N	N	17024	N	N
24	20240327	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	-200	5	-1.96	7071705070	701384	27.24	10250	10250	9990	13290	7170	10230	10082.12	3.93	-67802	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8407	57.64	6.10	12	0.84	174.00	1643.00	13720	20240314	-26.90	2497	20230411	301.68	13720	-26.90	20240314	7050	42.27	20240207	13720	-26.90	20240314	2620	282.82	20230411	7.03	N	025320	500	423 억	3290663	N	N	17024	N	N
25	20240327	090346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-160	5	-1.56	1313792810	129464	5.03	10250	10250	10060	13290	7170	10230	10146.78	3.93	-63508	10723	10476	10223	9976	9723	10600	10100	423	3060	500	7570	10	1	83817936	8440	57.87	6.13	12	0.15	174.00	1643.00	13720	20240314	-26.60	2497	20230411	303.28	13720	-26.60	20240314	7050	42.84	20240207	13720	-26.60	20240314	2620	284.35	20230411	7.03	N	025320	500	423 억	3290663	N	N	17024	N	N
26	20240326	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	200	2	2.00	24648120350	2402412	98.64	10100	10470	9970	13000	7000	10000	10259.77	3.99	-33277	10606	10302	10136	9832	9666	10220	9750	423	3000	500	7400	10	1	83817936	8549	58.62	6.21	12	2.87	174.00	1643.00	13720	20240314	-25.66	2497	20230411	308.49	13720	-25.66	20240314	7050	44.68	20240207	13720	-25.66	20240314	2620	289.31	20230411	7.02	N	025320	500	423 억	3347151	N	N	0	N	N
27	20240326	140339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10190	190	2	1.90	21979723950	2140562	87.89	10100	10470	9970	13000	7000	10000	10268.23	3.99	-45920	10606	10302	10136	9832	9666	10220	9750	423	3000	500	7400	10	1	83817936	8541	58.56	6.20	12	2.55	174.00	1643.00	13720	20240314	-25.73	2497	20230411	308.09	13720	-25.73	20240314	7050	44.54	20240207	13720	-25.73	20240314	2620	288.93	20230411	7.02	N	025320	500	423 억	3347151	N	N	0	N	N
28	20240326	130338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	260	2	2.60	19099128710	1859065	76.33	10100	10470	9970	13000	7000	10000	10273.55	3.99	-57733	10606	10302	10136	9832	9666	10220	9750	423	3000	500	7400	10	1	83817936	8600	58.97	6.24	12	2.22	174.00	1643.00	13720	20240314	-25.22	2497	20230411	310.89	13720	-25.22	20240314	7050	45.53	20240207	13720	-25.22	20240314	2620	291.60	20230411	7.02	N	025320	500	423 억	3347151	N	N	0	N	N
29	20240326	120340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	330	2	3.30	16520291250	1609990	66.11	10100	10470	9970	13000	7000	10000	10261.16	3.99	-42662	10606	10302	10136	9832	9666	10220	9750	423	3000	500	7400	10	1	83817936	8658	59.37	6.29	12	1.92	174.00	1643.00	13720	20240314	-24.71	2497	20230411	313.70	13720	-24.71	20240314	7050	46.52	20240207	13720	-24.71	20240314	2620	294.27	20230411	7.02	N	025320	500	423 억	3347151	N	N	0	N	N
30	20240326	110335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10360	360	2	3.60	14795217570	1443191	59.26	10100	10470	9970	13000	7000	10000	10251.78	3.99	-26747	10606	10302	10136	9832	9666	10220	9750	423	3000	500	7400	10	1	83817936	8684	59.54	6.31	12	1.72	174.00	1643.00	13720	20240314	-24.49	2497	20230411	314.90	13720	-24.49	20240314	7050	46.95	20240207	13720	-24.49	20240314	2620	295.42	20230411	7.02	N	025320	500	423 억	3347151	N	N	0	N	N
31	20240326	100341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	240	2	2.40	7893490690	776525	31.88	10100	10360	9970	13000	7000	10000	10165.20	3.99	-17204	10606	10302	10136	9832	9666	10220	9750	423	3000	500	7400	10	1	83817936	8583	58.85	6.23	12	0.93	174.00	1643.00	13720	20240314	-25.36	2497	20230411	310.09	13720	-25.36	20240314	7050	45.25	20240207	13720	-25.36	20240314	2620	290.84	20230411	7.02	N	025320	500	423 억	3347151	N	N	0	N	N
32	20240326	090340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	30	2	0.30	909065540	90596	3.72	10100	10110	9970	13000	7000	10000	10034.38	3.99	-40268	10606	10302	10136	9832	9666	10220	9750	423	3000	500	7400	10	1	83817936	8407	57.64	6.10	12	0.11	174.00	1643.00	13720	20240314	-26.90	2497	20230411	301.68	13720	-26.90	20240314	7050	42.27	20240207	13720	-26.90	20240314	2620	282.82	20230411	7.02	N	025320	500	423 억	3347151	N	N	0	N	N
33	20240325	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-250	5	-2.44	23798947590	2353437	88.91	10290	10440	9970	13320	7180	10250	10112.40	3.91	117415	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8382	95.24	7.47	12	2.81	105.00	1339.00	13720	20240314	-27.11	2497	20230411	300.48	13720	-27.11	20240314	7050	41.84	20240207	13720	-27.11	20240314	2620	281.68	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
34	20240325	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-240	5	-2.34	21785616000	2152230	81.31	10290	10440	9970	13320	7180	10250	10122.05	3.91	54002	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8390	95.33	7.48	12	2.57	105.00	1339.00	13720	20240314	-27.04	2497	20230411	300.88	13720	-27.04	20240314	7050	41.99	20240207	13720	-27.04	20240314	2620	282.06	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
35	20240325	140352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	-170	5	-1.66	18079914810	1782783	67.35	10290	10440	10000	13320	7180	10250	10141.10	3.91	78213	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8449	96.00	7.53	12	2.13	105.00	1339.00	13720	20240314	-26.53	2497	20230411	303.68	13720	-26.53	20240314	7050	42.98	20240207	13720	-26.53	20240314	2620	284.73	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
36	20240325	130352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10160	-90	5	-0.88	16886569860	1664634	62.89	10290	10440	10000	13320	7180	10250	10144.00	3.91	94209	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8516	96.76	7.59	12	1.99	105.00	1339.00	13720	20240314	-25.95	2497	20230411	306.89	13720	-25.95	20240314	7050	44.11	20240207	13720	-25.95	20240314	2620	287.79	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
37	20240325	120357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10090	-160	5	-1.56	15437313960	1520669	57.45	10290	10440	10000	13320	7180	10250	10151.34	3.91	73414	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8457	96.10	7.54	12	1.81	105.00	1339.00	13720	20240314	-26.46	2497	20230411	304.08	13720	-26.46	20240314	7050	43.12	20240207	13720	-26.46	20240314	2620	285.11	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
38	20240325	110354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	-130	5	-1.27	11299129830	1108990	41.90	10290	10440	10070	13320	7180	10250	10188.39	3.91	-12456	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8482	96.38	7.56	12	1.32	105.00	1339.00	13720	20240314	-26.24	2497	20230411	305.29	13720	-26.24	20240314	7050	43.55	20240207	13720	-26.24	20240314	2620	286.26	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
39	20240325	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-50	5	-0.49	6445506170	631005	23.84	10290	10440	10070	13320	7180	10250	10214.39	3.91	56368	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8549	97.14	7.62	12	0.75	105.00	1339.00	13720	20240314	-25.66	2497	20230411	308.49	13720	-25.66	20240314	7050	44.68	20240207	13720	-25.66	20240314	2620	289.31	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
40	20240325	090354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10170	-80	5	-0.78	1517656240	147787	5.58	10290	10440	10140	13320	7180	10250	10269.88	3.91	-40733	10776	10512	10376	10112	9976	10445	10045	423	3070	500	7580	10	1	83817936	8524	96.86	7.60	12	0.18	105.00	1339.00	13720	20240314	-25.87	2497	20230411	307.29	13720	-25.87	20240314	7050	44.26	20240207	13720	-25.87	20240314	2620	288.17	20230411	7.15	N	025320	500	423 억	3275072	N	N	24	N	N
41	20240322	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-260	5	-2.47	26929499160	2585759	61.21	10440	10640	10240	13660	7360	10510	10415.21	4.15	-185158	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8591	97.62	7.65	12	3.08	105.00	1339.00	13720	20240314	-25.29	2392	20230317	328.51	13720	-25.29	20240314	7050	45.39	20240207	13720	-25.29	20240314	2620	291.22	20230411	7.08	N	025320	500	423 억	3476705	N	N	24	N	N
42	20240322	150354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	-180	5	-1.71	23988816230	2299521	54.43	10440	10640	10290	13660	7360	10510	10432.03	4.15	-185122	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8658	98.38	7.71	12	2.74	105.00	1339.00	13720	20240314	-24.71	2392	20230317	331.86	13720	-24.71	20240314	7050	46.52	20240207	13720	-24.71	20240314	2620	294.27	20230411	7.08	N	025320	500	423 억	3476705	N	N	4211	N	N
43	20240322	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	-100	5	-0.95	19840063250	1899051	44.95	10440	10640	10290	13660	7360	10510	10447.29	4.15	-79006	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8725	99.14	7.77	12	2.27	105.00	1339.00	13720	20240314	-24.13	2392	20230317	335.20	13720	-24.13	20240314	7050	47.66	20240207	13720	-24.13	20240314	2620	297.33	20230411	7.08	N	025320	500	423 억	3476705	N	N	4211	N	N
44	20240322	130351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	-10	5	-0.10	17537995140	1679606	39.76	10440	10640	10290	13660	7360	10510	10441.65	4.15	-70822	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8801	100.00	7.84	12	2.00	105.00	1339.00	13720	20240314	-23.47	2392	20230317	338.96	13720	-23.47	20240314	7050	48.94	20240207	13720	-23.47	20240314	2620	300.76	20230411	7.08	N	025320	500	423 억	3476705	N	N	4211	N	N
45	20240322	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10520	10	2	0.10	15869832310	1520134	35.98	10440	10640	10290	13660	7360	10510	10439.67	4.15	-80962	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8818	100.19	7.86	12	1.81	105.00	1339.00	13720	20240314	-23.32	2392	20230317	339.80	13720	-23.32	20240314	7050	49.22	20240207	13720	-23.32	20240314	2620	301.53	20230411	7.08	N	025320	500	423 억	3476705	N	N	4211	N	N
46	20240322	110353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-20	5	-0.19	13272596740	1271729	30.10	10440	10640	10290	13660	7360	10510	10436.54	4.15	-45119	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8793	99.90	7.83	12	1.52	105.00	1339.00	13720	20240314	-23.54	2392	20230317	338.55	13720	-23.54	20240314	7050	48.79	20240207	13720	-23.54	20240314	2620	300.38	20230411	7.08	N	025320	500	423 억	3476705	N	N	4211	N	N
47	20240322	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10360	-150	5	-1.43	9773035100	938868	22.22	10440	10560	10290	13660	7360	10510	10409.18	4.15	-6764	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8684	98.67	7.74	12	1.12	105.00	1339.00	13720	20240314	-24.49	2392	20230317	333.11	13720	-24.49	20240314	7050	46.95	20240207	13720	-24.49	20240314	2620	295.42	20230411	7.08	N	025320	500	423 억	3476705	N	N	4211	N	N
48	20240322	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10530	20	2	0.19	1499489290	143816	3.40	10440	10540	10340	13660	7360	10510	10425.31	4.15	36893	11603	11056	10703	10156	9803	10880	9980	423	3150	500	7770	10	1	83817936	8826	100.29	7.86	12	0.17	105.00	1339.00	13720	20240314	-23.25	2392	20230317	340.22	13720	-23.25	20240314	7050	49.36	20240207	13720	-23.25	20240314	2620	301.91	20230411	7.08	N	025320	500	423 억	3476705	N	N	4211	N	N
49	20240321	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10510	-360	5	-3.31	44540687310	4141210	101.89	11010	11250	10350	14130	7610	10870	10755.55	4.20	16503	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	8809	100.10	7.85	12	4.94	105.00	1339.00	13720	20240314	-23.40	2392	20230317	339.38	13720	-23.40	20240314	7050	49.08	20240207	13720	-23.40	20240314	2620	301.15	20230411	6.69	N	025320	500	423 억	3519871	N	N	4211	N	N
50	20240321	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10540	-330	5	-3.04	42301925320	3927954	96.64	11010	11250	10350	14130	7610	10870	10769.32	4.20	1736	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	8834	100.38	7.87	12	4.69	105.00	1339.00	13720	20240314	-23.18	2392	20230317	340.64	13720	-23.18	20240314	7050	49.50	20240207	13720	-23.18	20240314	2620	302.29	20230411	6.69	N	025320	500	423 억	3519871	N	N	0	N	N
51	20240321	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10730	-140	5	-1.29	37849744290	3506734	86.28	11010	11250	10350	14130	7610	10870	10793.33	4.20	23673	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	8994	102.19	8.01	12	4.18	105.00	1339.00	13720	20240314	-21.79	2392	20230317	348.58	13720	-21.79	20240314	7050	52.20	20240207	13720	-21.79	20240314	2620	309.54	20230411	6.69	N	025320	500	423 억	3519871	N	N	0	N	N
52	20240321	130348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10760	-110	5	-1.01	35011426480	3240902	79.74	11010	11250	10350	14130	7610	10870	10802.88	4.20	67395	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	9019	102.48	8.04	12	3.87	105.00	1339.00	13720	20240314	-21.57	2392	20230317	349.83	13720	-21.57	20240314	7050	52.62	20240207	13720	-21.57	20240314	2620	310.69	20230411	6.69	N	025320	500	423 억	3519871	N	N	0	N	N
53	20240321	120348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10520	-350	5	-3.22	30488800380	2819123	69.36	11010	11250	10350	14130	7610	10870	10814.89	4.20	19452	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	8818	100.19	7.86	12	3.36	105.00	1339.00	13720	20240314	-23.32	2392	20230317	339.80	13720	-23.32	20240314	7050	49.22	20240207	13720	-23.32	20240314	2620	301.53	20230411	6.69	N	025320	500	423 억	3519871	N	N	0	N	N
54	20240321	110349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10670	-200	5	-1.84	22865677500	2092842	51.49	11010	11250	10600	14130	7610	10870	10925.80	4.20	-35006	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	8943	101.62	7.97	12	2.50	105.00	1339.00	13720	20240314	-22.23	2392	20230317	346.07	13720	-22.23	20240314	7050	51.35	20240207	13720	-22.23	20240314	2620	307.25	20230411	6.69	N	025320	500	423 억	3519871	N	N	0	N	N
55	20240321	100350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10970	100	2	0.92	16826376520	1531773	37.69	11010	11250	10610	14130	7610	10870	10985.30	4.20	12433	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	9195	104.48	8.19	12	1.83	105.00	1339.00	13720	20240314	-20.04	2392	20230317	358.61	13720	-20.04	20240314	7050	55.60	20240207	13720	-20.04	20240314	2620	318.70	20230411	6.69	N	025320	500	423 억	3519871	N	N	0	N	N
56	20240321	090350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11200	330	2	3.04	2669768750	242117	5.96	11010	11250	10870	14130	7610	10870	11030.29	4.20	13162	11896	11382	11106	10592	10316	11245	10455	423	3260	500	8040	10	1	83817936	9388	106.67	8.36	12	0.29	105.00	1339.00	13720	20240314	-18.37	2392	20230317	368.23	13720	-18.37	20240314	7050	58.87	20240207	13720	-18.37	20240314	2620	327.48	20230411	6.69	N	025320	500	423 억	3519871	N	N	0	N	N
57	20240320	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10870	-600	5	-5.23	44131969800	3971959	63.95	11440	11620	10830	14910	8030	11470	11111.33	4.41	-188675	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9111	103.52	8.12	12	4.74	105.00	1339.00	13720	20240314	-20.77	2392	20230317	354.43	13720	-20.77	20240314	7050	54.18	20240207	13720	-20.77	20240314	2620	314.89	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
58	20240320	150347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11060	-410	5	-3.57	41569744730	3737303	60.18	11440	11620	10830	14910	8030	11470	11122.82	4.41	-207954	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9270	105.33	8.26	12	4.46	105.00	1339.00	13720	20240314	-19.39	2392	20230317	362.37	13720	-19.39	20240314	7050	56.88	20240207	13720	-19.39	20240314	2620	322.14	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
59	20240320	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10930	-540	5	-4.71	35167675070	3151981	50.75	11440	11620	10840	14910	8030	11470	11157.21	4.41	-180534	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9161	104.10	8.16	12	3.76	105.00	1339.00	13720	20240314	-20.34	2392	20230317	356.94	13720	-20.34	20240314	7050	55.04	20240207	13720	-20.34	20240314	2620	317.18	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
60	20240320	130352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11010	-460	5	-4.01	31683288030	2834751	45.64	11440	11620	10840	14910	8030	11470	11176.62	4.41	-194426	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9228	104.86	8.22	12	3.38	105.00	1339.00	13720	20240314	-19.75	2392	20230317	360.28	13720	-19.75	20240314	7050	56.17	20240207	13720	-19.75	20240314	2620	320.23	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
61	20240320	120349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-360	5	-3.14	25289732000	2251687	36.26	11440	11620	10950	14910	8030	11470	11231.33	4.41	-132387	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9312	105.81	8.30	12	2.69	105.00	1339.00	13720	20240314	-19.02	2392	20230317	364.46	13720	-19.02	20240314	7050	57.59	20240207	13720	-19.02	20240314	2620	324.05	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
62	20240320	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11220	-250	5	-2.18	17439580640	1542523	24.84	11440	11620	11100	14910	8030	11470	11305.75	4.41	-15112	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9404	106.86	8.38	12	1.84	105.00	1339.00	13720	20240314	-18.22	2392	20230317	369.06	13720	-18.22	20240314	7050	59.15	20240207	13720	-18.22	20240314	2620	328.24	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
63	20240320	100347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	-220	5	-1.92	13475979860	1189003	19.14	11440	11620	11100	14910	8030	11470	11333.71	4.41	-1089	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9430	107.14	8.40	12	1.42	105.00	1339.00	13720	20240314	-18.00	2392	20230317	370.32	13720	-18.00	20240314	7050	59.57	20240207	13720	-18.00	20240314	2620	329.39	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
64	20240320	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	0	3	0.00	1947374870	171843	2.77	11440	11480	11150	14910	8030	11470	11331.33	4.41	-6166	12096	11782	11356	11042	10616	11940	11200	423	3440	500	8480	10	1	83817936	9614	109.24	8.57	12	0.21	105.00	1339.00	13720	20240314	-16.40	2392	20230317	379.52	13720	-16.40	20240314	7050	62.70	20240207	13720	-16.40	20240314	2620	337.79	20230411	6.73	N	025320	500	423 억	3696770	N	N	1	N	N
65	20240319	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	80	2	0.70	69195065580	6139951	35.90	11370	11670	10930	14800	7980	11390	11269.29	4.44	-29999	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9614	109.24	8.57	12	7.33	105.00	1339.00	13720	20240314	-16.40	2392	20230317	379.52	13720	-16.40	20240314	7050	62.70	20240207	13720	-16.40	20240314	2620	337.79	20230411	6.80	N	025320	500	423 억	3719881	N	N	1	N	N
66	20240319	150348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	110	2	0.97	65857318010	5849199	34.20	11370	11670	10930	14800	7980	11390	11259.07	4.44	-78507	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9639	109.52	8.59	12	6.98	105.00	1339.00	13720	20240314	-16.18	2392	20230317	380.77	13720	-16.18	20240314	7050	63.12	20240207	13720	-16.18	20240314	2620	338.93	20230411	6.80	N	025320	500	423 억	3719881	N	N	8	N	N
67	20240319	140348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	130	2	1.14	54269562530	4842142	28.31	11370	11550	10930	14800	7980	11390	11207.53	4.44	-88158	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9656	109.71	8.60	12	5.78	105.00	1339.00	13720	20240314	-16.03	2392	20230317	381.61	13720	-16.03	20240314	7050	63.40	20240207	13720	-16.03	20240314	2620	339.69	20230411	6.80	N	025320	500	423 억	3719881	N	N	8	N	N
68	20240319	130326	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	20	2	0.18	42133846990	3781561	22.11	11370	11490	10930	14800	7980	11390	11141.52	4.44	-34056	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9564	108.67	8.52	12	4.51	105.00	1339.00	13720	20240314	-16.84	2392	20230317	377.01	13720	-16.84	20240314	7050	61.84	20240207	13720	-16.84	20240314	2620	335.50	20230411	6.80	N	025320	500	423 억	3719881	N	N	8	N	N
69	20240319	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11120	-270	5	-2.37	33616313720	3021836	17.67	11370	11380	10930	14800	7980	11390	11123.93	4.44	-98951	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9321	105.90	8.30	12	3.61	105.00	1339.00	13720	20240314	-18.95	2392	20230317	364.88	13720	-18.95	20240314	7050	57.73	20240207	13720	-18.95	20240314	2620	324.43	20230411	6.80	N	025320	500	423 억	3719881	N	N	8	N	N
70	20240319	110346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11050	-340	5	-2.99	30490073790	2740427	16.02	11370	11380	10930	14800	7980	11390	11125.44	4.44	-84492	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9262	105.24	8.25	12	3.27	105.00	1339.00	13720	20240314	-19.46	2392	20230317	361.96	13720	-19.46	20240314	7050	56.74	20240207	13720	-19.46	20240314	2620	321.76	20230411	6.80	N	025320	500	423 억	3719881	N	N	8	N	N
71	20240319	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	-100	5	-0.88	22910092870	2058932	12.04	11370	11380	10930	14800	7980	11390	11126.39	4.44	-5052	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9463	107.52	8.43	12	2.46	105.00	1339.00	13720	20240314	-17.71	2392	20230317	371.99	13720	-17.71	20240314	7050	60.14	20240207	13720	-17.71	20240314	2620	330.92	20230411	6.80	N	025320	500	423 억	3719881	N	N	8	N	N
72	20240319	090346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	-300	5	-2.63	4570516990	408132	2.39	11370	11380	11050	14800	7980	11390	11195.72	4.44	-17994	12990	12190	11050	10250	9110	12590	10650	423	3410	500	8420	10	1	83817936	9295	105.62	8.28	12	0.49	105.00	1339.00	13720	20240314	-19.17	2392	20230317	363.63	13720	-19.17	20240314	7050	57.30	20240207	13720	-19.17	20240314	2620	323.28	20230411	6.80	N	025320	500	423 억	3719881	N	N	8	N	N
73	20240318	160344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	1360	2	13.56	188515271780	16946234	104.36	10030	11850	9910	13030	7030	10030	11124.39	3.68	633395	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	9547	108.48	8.51	12	20.22	105.00	1339.00	13720	20240314	-16.98	2392	20230317	376.17	13720	-16.98	20240314	7050	61.56	20240207	13720	-16.98	20240314	2620	334.73	20230411	6.96	N	025320	500	423 억	3085057	N	N	8	N	N
74	20240318	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	1430	2	14.26	181847635590	16362340	100.76	10030	11850	9910	13030	7030	10030	11114.05	3.68	550961	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	9606	109.14	8.56	12	19.52	105.00	1339.00	13720	20240314	-16.47	2392	20230317	379.10	13720	-16.47	20240314	7050	62.55	20240207	13720	-16.47	20240314	2620	337.40	20230411	6.96	N	025320	500	423 억	3085057	N	N	50	N	N
75	20240318	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	1610	2	16.05	153989942810	13933062	85.80	10030	11850	9910	13030	7030	10030	11052.41	3.68	107953	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	9756	110.86	8.69	12	16.62	105.00	1339.00	13720	20240314	-15.16	2392	20230317	386.62	13720	-15.16	20240314	7050	65.11	20240207	13720	-15.16	20240314	2620	344.27	20230411	6.96	N	025320	500	423 억	3085057	N	N	50	N	N
76	20240318	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	1300	2	12.96	112498344610	10368530	63.85	10030	11530	9910	13030	7030	10030	10850.29	3.68	223798	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	9497	107.90	8.46	12	12.37	105.00	1339.00	13720	20240314	-17.42	2392	20230317	373.66	13720	-17.42	20240314	7050	60.71	20240207	13720	-17.42	20240314	2620	332.44	20230411	6.96	N	025320	500	423 억	3085057	N	N	50	N	N
77	20240318	120343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10990	960	2	9.57	77606220420	7288557	44.88	10030	11140	9910	13030	7030	10030	10648.01	3.68	226185	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	9212	104.67	8.21	12	8.70	105.00	1339.00	13720	20240314	-19.90	2392	20230317	359.45	13720	-19.90	20240314	7050	55.89	20240207	13720	-19.90	20240314	2620	319.47	20230411	6.96	N	025320	500	423 억	3085057	N	N	50	N	N
78	20240318	110346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10930	900	2	8.97	54825695840	5213056	32.10	10030	10930	9910	13030	7030	10030	10517.36	3.68	173084	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	9161	104.10	8.16	12	6.22	105.00	1339.00	13720	20240314	-20.34	2392	20230317	356.94	13720	-20.34	20240314	7050	55.04	20240207	13720	-20.34	20240314	2620	317.18	20230411	6.96	N	025320	500	423 억	3085057	N	N	50	N	N
79	20240318	100344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	420	2	4.19	29255920650	2829872	17.43	10030	10550	9910	13030	7030	10030	10338.67	3.68	-25302	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	8759	99.52	7.80	12	3.38	105.00	1339.00	13720	20240314	-23.83	2392	20230317	336.87	13720	-23.83	20240314	7050	48.23	20240207	13720	-23.83	20240314	2620	298.85	20230411	6.96	N	025320	500	423 억	3085057	N	N	50	N	N
80	20240318	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10160	130	2	1.30	3585481230	356256	2.19	10030	10170	9910	13030	7030	10030	10064.72	3.68	-75887	11150	10590	9870	9310	8590	10870	9590	423	3000	500	7420	10	1	83817936	8516	96.76	7.59	12	0.43	105.00	1339.00	13720	20240314	-25.95	2392	20230317	324.75	13720	-25.95	20240314	7050	44.11	20240207	13720	-25.95	20240314	2620	287.79	20230411	6.96	N	025320	500	423 억	3085057	N	N	50	N	N
81	20240315	160340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	140	2	1.42	156479357160	15900031	54.62	9640	10430	9150	12850	6930	9890	9840.67	3.52	571902	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8407	95.52	7.49	12	18.97	105.00	1339.00	13720	20240314	-26.90	2392	20230317	319.31	13720	-26.90	20240314	7050	42.27	20240207	13720	-26.90	20240314	2510	299.60	20230317	7.07	N	025320	500	423 억	2954398	N	N	50	N	N
82	20240315	150324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	190	2	1.92	135310765970	13788353	47.36	9640	10430	9150	12850	6930	9890	9813.38	3.52	356760	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8449	96.00	7.53	12	16.45	105.00	1339.00	13720	20240314	-26.53	2392	20230317	321.40	13720	-26.53	20240314	7050	42.98	20240207	13720	-26.53	20240314	2510	301.59	20230317	7.07	N	025320	500	423 억	2954398	N	N	976	N	N
83	20240315	140324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	90	2	0.91	111220836860	11421325	39.23	9640	10220	9150	12850	6930	9890	9737.93	3.52	58372	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8365	95.05	7.45	12	13.63	105.00	1339.00	13720	20240314	-27.26	2392	20230317	317.22	13720	-27.26	20240314	7050	41.56	20240207	13720	-27.26	20240314	2510	297.61	20230317	7.07	N	025320	500	423 억	2954398	N	N	976	N	N
84	20240315	130343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	140	2	1.42	103602727910	10658113	36.61	9640	10220	9150	12850	6930	9890	9720.47	3.52	-12390	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8407	95.52	7.49	12	12.72	105.00	1339.00	13720	20240314	-26.90	2392	20230317	319.31	13720	-26.90	20240314	7050	42.27	20240207	13720	-26.90	20240314	2510	299.60	20230317	7.07	N	025320	500	423 억	2954398	N	N	976	N	N
85	20240315	120343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	100	2	1.01	88636638880	9173376	31.51	9640	10130	9150	12850	6930	9890	9662.25	3.52	-44074	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8373	95.14	7.46	12	10.94	105.00	1339.00	13720	20240314	-27.19	2392	20230317	317.64	13720	-27.19	20240314	7050	41.70	20240207	13720	-27.19	20240314	2510	298.01	20230317	7.07	N	025320	500	423 억	2954398	N	N	976	N	N
86	20240315	110341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-90	5	-0.91	65601568930	6866730	23.59	9640	9970	9150	12850	6930	9890	9553.29	3.52	-3812	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8214	93.33	7.32	12	8.19	105.00	1339.00	13720	20240314	-28.57	2392	20230317	309.70	13720	-28.57	20240314	7050	39.01	20240207	13720	-28.57	20240314	2510	290.44	20230317	7.07	N	025320	500	423 억	2954398	N	N	976	N	N
87	20240315	100341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-160	5	-1.62	46801792260	4950477	17.00	9640	9800	9150	12850	6930	9890	9453.55	3.52	288827	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8155	92.67	7.27	12	5.91	105.00	1339.00	13720	20240314	-29.08	2392	20230317	306.77	13720	-29.08	20240314	7050	38.01	20240207	13720	-29.08	20240314	2510	287.65	20230317	7.07	N	025320	500	423 억	2954398	N	N	976	N	N
88	20240315	090341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	-300	5	-3.03	5716335300	592328	2.03	9640	9800	9510	12850	6930	9890	9648.56	3.52	65782	15183	12536	11073	8426	6963	11805	7695	423	2960	500	7310	10	1	83817936	8038	91.33	7.16	12	0.71	105.00	1339.00	13720	20240314	-30.10	2392	20230317	300.92	13720	-30.10	20240314	7050	36.03	20240207	13720	-30.10	20240314	2510	282.07	20230317	7.07	N	025320	500	423 억	2954398	N	N	976	N	N
89	20240314	160338	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9890	-2270	5	-18.67	321344870270	28825794	183.47	12430	13720	9610	15800	8520	12160	11148.06	7.83	-3382315	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	8290	94.19	7.39	12	34.39	105.00	1339.00	13720	20240314	-27.92	2392	20230317	313.46	13720	-27.92	20240314	7050	40.28	20240207	13720	-27.92	20240314	2510	294.02	20230317	6.89	N	025320	500	423 억	6560758	N	N	976	N	N
90	20240314	150339	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9860	-2300	5	-18.91	309749153290	27655300	176.02	12430	13720	9610	15800	8520	12160	11198.86	7.83	-3491004	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	8264	93.90	7.36	12	32.99	105.00	1339.00	13720	20240314	-28.13	2392	20230317	312.21	13720	-28.13	20240314	7050	39.86	20240207	13720	-28.13	20240314	2510	292.83	20230317	6.89	N	025320	500	423 억	6560758	N	N	10563	N	N
91	20240314	140339	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10000	-2160	5	-17.76	280452311840	24680899	157.08	12430	13720	9890	15800	8520	12160	11361.74	7.83	-3040295	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	8382	95.24	7.47	12	29.45	105.00	1339.00	13720	20240314	-27.11	2392	20230317	318.06	13720	-27.11	20240314	7050	41.84	20240207	13720	-27.11	20240314	2510	298.41	20230317	6.89	N	025320	500	423 억	6560758	N	N	10563	N	N
92	20240314	130338	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9990	-2170	5	-17.85	255095442800	22155293	141.01	12430	13720	9890	15800	8520	12160	11512.72	7.83	-2533678	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	8373	95.14	7.46	12	26.43	105.00	1339.00	13720	20240314	-27.19	2392	20230317	317.64	13720	-27.19	20240314	7050	41.70	20240207	13720	-27.19	20240314	2510	298.01	20230317	6.89	N	025320	500	423 억	6560758	N	N	10563	N	N
93	20240314	120339	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10210	-1950	5	-16.04	208777297120	17545353	111.67	12430	13720	10120	15800	8520	12160	11898.65	7.83	-1247723	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	8558	97.24	7.63	12	20.93	105.00	1339.00	13720	20240314	-25.58	2392	20230317	326.84	13720	-25.58	20240314	7050	44.82	20240207	13720	-25.58	20240314	2510	306.77	20230317	6.89	N	025320	500	423 억	6560758	N	N	10563	N	N
94	20240314	110339	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11470	-690	5	-5.67	143529678110	11492749	73.15	12430	13720	11060	15800	8520	12160	12489.95	7.83	-604965	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	9614	109.24	8.57	12	13.71	105.00	1339.00	13720	20240314	-16.40	2392	20230317	379.52	13720	-16.40	20240314	7050	62.70	20240207	13720	-16.40	20240314	2510	356.97	20230317	6.89	N	025320	500	423 억	6560758	N	N	10563	N	N
95	20240314	100340	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12350	190	2	1.56	97480684110	7619789	48.50	12430	13720	12100	15800	8520	12160	12796.69	7.83	-337108	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	10352	117.62	9.22	12	9.09	105.00	1339.00	13720	20240314	-9.99	2392	20230317	416.30	13720	-9.99	20240314	7050	75.18	20240207	13720	-9.99	20240314	2510	392.03	20230317	6.89	N	025320	500	423 억	6560758	N	N	10563	N	N
96	20240314	090339	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12890	730	2	6.00	12190240010	970679	6.18	12430	12890	12250	15800	8520	12160	12576.94	7.83	146459	13466	12812	12186	11532	10906	12500	11220	423	3640	500	8990	10	1	83817936	10804	122.76	9.63	12	1.16	105.00	1339.00	12890	20240314	0.00	2392	20230317	438.88	12890	0.00	20240314	7050	82.84	20240207	12890	0.00	20240314	2510	413.55	20230317	6.89	N	025320	500	423 억	6560758	N	N	10563	N	N
97	20240313	160336	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12160	990	2	8.86	189241323730	15604951	150.23	12230	12840	11560	14520	7820	11170	12127.06	8.31	-165778	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	10192	115.81	9.08	12	18.62	105.00	1339.00	12840	20240313	-5.30	2392	20230317	408.36	12840	-5.30	20240313	7050	72.48	20240207	12840	-5.30	20240313	2510	384.46	20230317	8.06	N	025320	500	423 억	6966010	N	N	10563	N	N
98	20240313	150335	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11900	730	2	6.54	175722529810	14495766	139.55	12230	12840	11560	14520	7820	11170	12122.42	8.31	-453797	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	9974	113.33	8.89	12	17.29	105.00	1339.00	12840	20240313	-7.32	2392	20230317	397.49	12840	-7.32	20240313	7050	68.79	20240207	12840	-7.32	20240313	2510	374.10	20230317	8.06	N	025320	500	423 억	6966010	N	N	9839	N	N
99	20240313	140339	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11950	780	2	6.98	167996749740	13844296	133.28	12230	12840	11560	14520	7820	11170	12134.82	8.31	-542723	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	10016	113.81	8.92	12	16.52	105.00	1339.00	12840	20240313	-6.93	2392	20230317	399.58	12840	-6.93	20240313	7050	69.50	20240207	12840	-6.93	20240313	2510	376.10	20230317	8.06	N	025320	500	423 억	6966010	N	N	9839	N	N
100	20240313	130340	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12030	860	2	7.70	154641336960	12738460	122.63	12230	12840	11560	14520	7820	11170	12139.82	8.31	-525224	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	10083	114.57	8.98	12	15.20	105.00	1339.00	12840	20240313	-6.31	2392	20230317	402.93	12840	-6.31	20240313	7050	70.64	20240207	12840	-6.31	20240313	2510	379.28	20230317	8.06	N	025320	500	423 억	6966010	N	N	9839	N	N
101	20240313	120337	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11780	610	2	5.46	148495357240	12223067	117.67	12230	12840	11560	14520	7820	11170	12148.89	8.31	-566594	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	9874	112.19	8.80	12	14.58	105.00	1339.00	12840	20240313	-8.26	2392	20230317	392.47	12840	-8.26	20240313	7050	67.09	20240207	12840	-8.26	20240313	2510	369.32	20230317	8.06	N	025320	500	423 억	6966010	N	N	9839	N	N
102	20240313	110336	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11950	780	2	6.98	138749556480	11400075	109.75	12230	12840	11560	14520	7820	11170	12171.05	8.31	-551399	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	10016	113.81	8.92	12	13.60	105.00	1339.00	12840	20240313	-6.93	2392	20230317	399.58	12840	-6.93	20240313	7050	69.50	20240207	12840	-6.93	20240313	2510	376.10	20230317	8.06	N	025320	500	423 억	6966010	N	N	9839	N	N
103	20240313	100336	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11870	700	2	6.27	121216544620	9933124	95.62	12230	12840	11560	14520	7820	11170	12203.40	8.31	-467964	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	9949	113.05	8.86	12	11.85	105.00	1339.00	12840	20240313	-7.55	2392	20230317	396.24	12840	-7.55	20240313	7050	68.37	20240207	12840	-7.55	20240313	2510	372.91	20230317	8.06	N	025320	500	423 억	6966010	N	N	9839	N	N
104	20240313	090336	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11820	650	2	5.82	20576656410	1714690	16.51	12230	12230	11640	14520	7820	11170	12000.86	8.31	-418846	11863	11516	11193	10846	10523	11355	10685	423	3350	500	8260	10	1	83817936	9907	112.57	8.83	12	2.05	105.00	1339.00	12230	20240313	-3.35	2392	20230317	394.15	12230	-3.35	20240313	7050	67.66	20240207	12230	-3.35	20240313	2510	370.92	20230317	8.06	N	025320	500	423 억	6966010	N	N	9839	N	N
105	20240312	160332	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11170	-50	5	-0.45	111013109940	9850129	39.64	11270	11540	10870	14580	7860	11220	11270.25	8.00	260560	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9362	106.38	8.34	12	11.75	105.00	1339.00	11540	20240312	-3.21	2392	20230317	366.97	11540	-3.21	20240312	7050	58.44	20240207	11540	-3.21	20240312	2510	345.02	20230317	8.12	N	025320	500	423 억	6707134	N	N	9839	N	N
106	20240312	150332	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11350	130	2	1.16	105424890590	9352856	37.64	11270	11540	10870	14580	7860	11220	11271.95	8.00	331842	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9513	108.10	8.48	12	11.16	105.00	1339.00	11540	20240312	-1.65	2392	20230317	374.50	11540	-1.65	20240312	7050	60.99	20240207	11540	-1.65	20240312	2510	352.19	20230317	8.12	N	025320	500	423 억	6707134	N	N	71	N	N
107	20240312	140330	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11260	40	2	0.36	100579224320	8925571	35.92	11270	11540	10870	14580	7860	11220	11268.66	8.00	291754	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9438	107.24	8.41	12	10.65	105.00	1339.00	11540	20240312	-2.43	2392	20230317	370.74	11540	-2.43	20240312	7050	59.72	20240207	11540	-2.43	20240312	2510	348.61	20230317	8.12	N	025320	500	423 억	6707134	N	N	71	N	N
108	20240312	130321	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11260	40	2	0.36	95384748150	8466065	34.07	11270	11540	10870	14580	7860	11220	11266.72	8.00	193653	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9438	107.24	8.41	12	10.10	105.00	1339.00	11540	20240312	-2.43	2392	20230317	370.74	11540	-2.43	20240312	7050	59.72	20240207	11540	-2.43	20240312	2510	348.61	20230317	8.12	N	025320	500	423 억	6707134	N	N	71	N	N
109	20240312	120333	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11260	40	2	0.36	91475314610	8118176	32.67	11270	11540	10870	14580	7860	11220	11267.97	8.00	173683	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9438	107.24	8.41	12	9.69	105.00	1339.00	11540	20240312	-2.43	2392	20230317	370.74	11540	-2.43	20240312	7050	59.72	20240207	11540	-2.43	20240312	2510	348.61	20230317	8.12	N	025320	500	423 억	6707134	N	N	71	N	N
110	20240312	110333	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11470	250	2	2.23	74512835680	6626860	26.67	11270	11500	10870	14580	7860	11220	11244.07	8.00	6827	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9614	109.24	8.57	12	7.91	105.00	1339.00	11500	20240312	-0.26	2392	20230317	379.52	11500	-0.26	20240312	7050	62.70	20240207	11500	-0.26	20240312	2510	356.97	20230317	8.12	N	025320	500	423 억	6707134	N	N	71	N	N
111	20240312	100332	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11150	-70	5	-0.62	46158976140	4129889	16.62	11270	11400	10870	14580	7860	11220	11176.80	8.00	-137007	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9346	106.19	8.33	12	4.93	105.00	1339.00	11400	20240312	-2.19	2392	20230317	366.14	11400	-2.19	20240312	7050	58.16	20240207	11400	-2.19	20240312	2510	344.22	20230317	8.12	N	025320	500	423 억	6707134	N	N	71	N	N
112	20240312	090331	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10910	-310	5	-2.76	13910446200	1243332	5.00	11270	11390	10900	14580	7860	11220	11188.02	8.00	-76721	13066	12142	10416	9492	7766	12605	9955	423	3360	500	8300	10	1	83817936	9145	103.90	8.15	12	1.48	105.00	1339.00	11390	20240312	-4.21	2392	20230317	356.10	11390	-4.21	20240312	7050	54.75	20240207	11390	-4.21	20240312	2510	334.66	20230317	8.12	N	025320	500	423 억	6707134	N	N	71	N	N
113	20240311	160331	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11220	2490	2	28.52	261990428200	24579991	1030.18	8700	11340	8690	11340	6120	8730	10656.22	3.92	3423239	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	9404	106.86	8.38	12	29.33	105.00	1339.00	11340	20240311	-1.06	2392	20230317	369.06	11340	-1.06	20240311	7050	59.15	20240207	11340	-1.06	20240311	2510	347.01	20230317	7.92	N	025320	500	423 억	3283628	N	N	71	N	N
114	20240311	150332	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11310	2580	2	29.55	247119150990	23254338	974.62	8700	11340	8690	11340	6120	8730	10627.23	3.92	3487783	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	9480	107.71	8.45	12	27.74	105.00	1339.00	11340	20240311	-0.26	2392	20230317	372.83	11340	-0.26	20240311	7050	60.43	20240207	11340	-0.26	20240311	2510	350.60	20230317	7.92	N	025320	500	423 억	3283628	N	N	5262	N	N
115	20240311	140330	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11250	2520	2	28.87	226943667060	21469444	899.81	8700	11340	8690	11340	6120	8730	10571.00	3.92	3284034	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	9430	107.14	8.40	12	25.61	105.00	1339.00	11340	20240311	-0.79	2392	20230317	370.32	11340	-0.79	20240311	7050	59.57	20240207	11340	-0.79	20240311	2510	348.21	20230317	7.92	N	025320	500	423 억	3283628	N	N	5262	N	N
116	20240311	130333	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11270	2540	2	29.10	216419958080	20530496	860.46	8700	11340	8690	11340	6120	8730	10541.86	3.92	3187780	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	9446	107.33	8.42	12	24.49	105.00	1339.00	11340	20240311	-0.62	2392	20230317	371.15	11340	-0.62	20240311	7050	59.86	20240207	11340	-0.62	20240311	2510	349.00	20230317	7.92	N	025320	500	423 억	3283628	N	N	5262	N	N
117	20240311	120333	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11220	2490	2	28.52	199869495750	19057369	798.72	8700	11340	8690	11340	6120	8730	10488.27	3.92	2827083	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	9404	106.86	8.38	12	22.74	105.00	1339.00	11340	20240311	-1.06	2392	20230317	369.06	11340	-1.06	20240311	7050	59.15	20240207	11340	-1.06	20240311	2510	347.01	20230317	7.92	N	025320	500	423 억	3283628	N	N	5262	N	N
118	20240311	110330	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11260	2530	2	28.98	159905650490	15513723	650.20	8700	11300	8690	11340	6120	8730	10307.91	3.92	1979634	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	9438	107.24	8.41	12	18.51	105.00	1339.00	11300	20240311	-0.35	2392	20230317	370.74	11300	-0.35	20240311	7050	59.72	20240207	11300	-0.35	20240311	2510	348.61	20230317	7.92	N	025320	500	423 억	3283628	N	N	5262	N	N
119	20240311	100326	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9770	1040	2	11.91	36091577610	3918445	164.23	8700	9810	8690	11340	6120	8730	9211.35	3.92	645059	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	8189	93.05	7.30	12	4.67	105.00	1339.00	9810	20240311	-0.41	2392	20230317	308.44	9810	-0.41	20240311	7050	38.58	20240207	9810	-0.41	20240311	2510	289.24	20230317	7.92	N	025320	500	423 억	3283628	N	N	5262	N	N
120	20240311	090328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8850	120	2	1.37	1436660200	164041	6.88	8700	8870	8690	11340	6120	8730	8758.88	3.92	23118	9063	8896	8653	8486	8243	8980	8570	423	2610	500	6460	10	1	83817936	7418	84.29	6.61	12	0.20	105.00	1339.00	9680	20240110	-8.57	2392	20230317	269.98	9680	-8.57	20240110	7050	25.53	20240207	9680	-8.57	20240110	2510	252.59	20230317	7.92	N	025320	500	423 억	3283628	N	N	5262	N	N
121	20240308	160331	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8730	330	2	3.93	20187507520	2330622	27.29	8410	8820	8410	10920	5880	8400	8661.68	3.44	468083	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7317	83.14	6.52	12	2.78	105.00	1339.00	9680	20240110	-9.81	2392	20230317	264.97	9680	-9.81	20240110	7050	23.83	20240207	9680	-9.81	20240110	2510	247.81	20230317	7.97	N	025320	500	423 억	2884785	N	N	5262	N	N
122	20240308	150329	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8710	310	2	3.69	18586937470	2147224	25.14	8410	8820	8410	10920	5880	8400	8656.26	3.44	452676	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7301	82.95	6.50	12	2.56	105.00	1339.00	9680	20240110	-10.02	2392	20230317	264.13	9680	-10.02	20240110	7050	23.55	20240207	9680	-10.02	20240110	2510	247.01	20230317	7.97	N	025320	500	423 억	2884785	N	N	5500	N	N
123	20240308	140329	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8710	310	2	3.69	16691455200	1929720	22.60	8410	8820	8410	10920	5880	8400	8649.68	3.44	404636	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7301	82.95	6.50	12	2.30	105.00	1339.00	9680	20240110	-10.02	2392	20230317	264.13	9680	-10.02	20240110	7050	23.55	20240207	9680	-10.02	20240110	2510	247.01	20230317	7.97	N	025320	500	423 억	2884785	N	N	5500	N	N
124	20240308	130327	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8690	290	2	3.45	14379657550	1664333	19.49	8410	8820	8410	10920	5880	8400	8639.89	3.44	378981	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7284	82.76	6.49	12	1.99	105.00	1339.00	9680	20240110	-10.23	2392	20230317	263.29	9680	-10.23	20240110	7050	23.26	20240207	9680	-10.23	20240110	2510	246.22	20230317	7.97	N	025320	500	423 억	2884785	N	N	5500	N	N
125	20240308	120329	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8640	240	2	2.86	13238057640	1532475	17.95	8410	8820	8410	10920	5880	8400	8638.35	3.44	344428	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7242	82.29	6.45	12	1.83	105.00	1339.00	9680	20240110	-10.74	2392	20230317	261.20	9680	-10.74	20240110	7050	22.55	20240207	9680	-10.74	20240110	2510	244.22	20230317	7.97	N	025320	500	423 억	2884785	N	N	5500	N	N
126	20240308	110328	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8600	200	2	2.38	11449960200	1326225	15.53	8410	8820	8410	10920	5880	8400	8633.50	3.44	311035	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7208	81.90	6.42	12	1.58	105.00	1339.00	9680	20240110	-11.16	2392	20230317	259.53	9680	-11.16	20240110	7050	21.99	20240207	9680	-11.16	20240110	2510	242.63	20230317	7.97	N	025320	500	423 억	2884785	N	N	5500	N	N
127	20240308	100327	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8670	270	2	3.21	9767509340	1130207	13.24	8410	8820	8410	10920	5880	8400	8642.23	3.44	328254	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7267	82.57	6.47	12	1.35	105.00	1339.00	9680	20240110	-10.43	2392	20230317	262.46	9680	-10.43	20240110	7050	22.98	20240207	9680	-10.43	20240110	2510	245.42	20230317	7.97	N	025320	500	423 억	2884785	N	N	5500	N	N
128	20240308	090325	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8520	120	2	1.43	704433220	82878	0.97	8410	8570	8410	10920	5880	8400	8499.65	3.44	7132	9626	9012	8556	7942	7486	8785	7715	423	2520	500	6210	10	1	83817936	7141	81.14	6.36	12	0.10	105.00	1339.00	9680	20240110	-11.98	2392	20230317	256.19	9680	-11.98	20240110	7050	20.85	20240207	9680	-11.98	20240110	2510	239.44	20230317	7.97	N	025320	500	423 억	2884785	N	N	5500	N	N
129	20240307	160328	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	-260	5	-3.00	73608986170	8463014	471.70	8800	9170	8100	11250	6070	8660	8698.74	4.32	-728295	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	7041	80.00	6.27	12	10.10	105.00	1339.00	9680	20240110	-13.22	2392	20230317	251.17	9680	-13.22	20240110	7050	19.15	20240207	9680	-13.22	20240110	2510	234.66	20230317	7.92	N	025320	500	423 억	3622038	N	N	5500	N	N
130	20240307	150314	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8430	-230	5	-2.66	72219127960	8297634	462.49	8800	9170	8100	11250	6070	8660	8703.58	4.32	-747144	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	7066	80.29	6.30	12	9.90	105.00	1339.00	9680	20240110	-12.91	2392	20230317	252.42	9680	-12.91	20240110	7050	19.57	20240207	9680	-12.91	20240110	2510	235.86	20230317	7.92	N	025320	500	423 억	3622038	N	N	1953	N	N
131	20240307	140323	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	-320	5	-3.70	69401224180	7964210	443.90	8800	9170	8100	11250	6070	8660	8714.14	4.32	-697758	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	6990	79.43	6.23	12	9.50	105.00	1339.00	9680	20240110	-13.84	2392	20230317	248.66	9680	-13.84	20240110	7050	18.30	20240207	9680	-13.84	20240110	2510	232.27	20230317	7.92	N	025320	500	423 억	3622038	N	N	1953	N	N
132	20240307	130324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	-240	5	-2.77	66543289240	7621400	424.80	8800	9170	8100	11250	6070	8660	8731.12	4.32	-644565	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	7057	80.19	6.29	12	9.09	105.00	1339.00	9680	20240110	-13.02	2392	20230317	252.01	9680	-13.02	20240110	7050	19.43	20240207	9680	-13.02	20240110	2510	235.46	20230317	7.92	N	025320	500	423 억	3622038	N	N	1953	N	N
133	20240307	120325	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	-300	5	-3.46	63690822580	7282450	405.90	8800	9170	8100	11250	6070	8660	8745.80	4.32	-604477	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	7007	79.62	6.24	12	8.69	105.00	1339.00	9680	20240110	-13.64	2392	20230317	249.50	9680	-13.64	20240110	7050	18.58	20240207	9680	-13.64	20240110	2510	233.07	20230317	7.92	N	025320	500	423 억	3622038	N	N	1953	N	N
134	20240307	110327	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8280	-380	5	-4.39	57215549040	6495821	362.06	8800	9170	8100	11250	6070	8660	8808.07	4.32	-317714	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	6940	78.86	6.18	12	7.75	105.00	1339.00	9680	20240110	-14.46	2392	20230317	246.15	9680	-14.46	20240110	7050	17.45	20240207	9680	-14.46	20240110	2510	229.88	20230317	7.92	N	025320	500	423 억	3622038	N	N	1953	N	N
135	20240307	100326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9150	490	2	5.66	29670069860	3297853	183.81	8800	9170	8720	11250	6070	8660	8996.83	4.32	289664	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	7669	87.14	6.83	12	3.93	105.00	1339.00	9680	20240110	-5.48	2392	20230317	282.53	9680	-5.48	20240110	7050	29.79	20240207	9680	-5.48	20240110	2510	264.54	20230317	7.92	N	025320	500	423 억	3622038	N	N	1953	N	N
136	20240307	090324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9000	340	2	3.93	3731526780	418770	23.34	8800	9020	8720	11250	6070	8660	8910.98	4.32	66889	9033	8846	8603	8416	8173	8940	8510	423	2590	500	6400	10	1	83817936	7544	85.71	6.72	12	0.50	105.00	1339.00	9680	20240110	-7.02	2392	20230317	276.25	9680	-7.02	20240110	7050	27.66	20240207	9680	-7.02	20240110	2510	258.57	20230317	7.92	N	025320	500	423 억	3622038	N	N	1953	N	N
137	20240306	160324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8660	200	2	2.36	15269555920	1767258	105.25	8390	8790	8360	10990	5930	8460	8640.19	3.99	278807	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7259	82.48	6.47	12	2.11	105.00	1339.00	9680	20240110	-10.54	2392	20230317	262.04	9680	-10.54	20240110	7050	22.84	20240207	9680	-10.54	20240110	2510	245.02	20230317	7.78	N	025320	500	423 억	3343040	N	N	1953	N	N
138	20240306	150325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8620	160	2	1.89	14471109350	1675017	99.76	8390	8790	8360	10990	5930	8460	8639.38	3.99	271566	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7225	82.10	6.44	12	2.00	105.00	1339.00	9680	20240110	-10.95	2392	20230317	260.37	9680	-10.95	20240110	7050	22.27	20240207	9680	-10.95	20240110	2510	243.43	20230317	7.78	N	025320	500	423 억	3343040	N	N	2906	N	N
139	20240306	140324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8640	180	2	2.13	13096799160	1516071	90.29	8390	8790	8360	10990	5930	8460	8638.64	3.99	231277	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7242	82.29	6.45	12	1.81	105.00	1339.00	9680	20240110	-10.74	2392	20230317	261.20	9680	-10.74	20240110	7050	22.55	20240207	9680	-10.74	20240110	2510	244.22	20230317	7.78	N	025320	500	423 억	3343040	N	N	2906	N	N
140	20240306	130324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8660	200	2	2.36	11980960150	1386935	82.60	8390	8790	8360	10990	5930	8460	8638.44	3.99	242233	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7259	82.48	6.47	12	1.65	105.00	1339.00	9680	20240110	-10.54	2392	20230317	262.04	9680	-10.54	20240110	7050	22.84	20240207	9680	-10.54	20240110	2510	245.02	20230317	7.78	N	025320	500	423 억	3343040	N	N	2906	N	N
141	20240306	120325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8590	130	2	1.54	8380248190	974046	58.01	8390	8740	8360	10990	5930	8460	8603.54	3.99	150797	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7200	81.81	6.42	12	1.16	105.00	1339.00	9680	20240110	-11.26	2392	20230317	259.11	9680	-11.26	20240110	7050	21.84	20240207	9680	-11.26	20240110	2510	242.23	20230317	7.78	N	025320	500	423 억	3343040	N	N	2906	N	N
142	20240306	110324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8720	260	2	3.07	6897202520	802531	47.80	8390	8740	8360	10990	5930	8460	8594.31	3.99	170292	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7309	83.05	6.51	12	0.96	105.00	1339.00	9680	20240110	-9.92	2392	20230317	264.55	9680	-9.92	20240110	7050	23.69	20240207	9680	-9.92	20240110	2510	247.41	20230317	7.78	N	025320	500	423 억	3343040	N	N	2906	N	N
143	20240306	100320	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8670	210	2	2.48	5319750990	620701	36.97	8390	8740	8360	10990	5930	8460	8570.55	3.99	116630	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7267	82.57	6.47	12	0.74	105.00	1339.00	9680	20240110	-10.43	2392	20230317	262.46	9680	-10.43	20240110	7050	22.98	20240207	9680	-10.43	20240110	2510	245.42	20230317	7.78	N	025320	500	423 억	3343040	N	N	2906	N	N
144	20240306	090324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8410	-50	5	-0.59	441567510	52544	3.13	8390	8450	8370	10990	5930	8460	8403.77	3.99	21974	8733	8596	8483	8346	8233	8540	8290	423	2530	500	6260	10	1	83817936	7049	80.10	6.28	12	0.06	105.00	1339.00	9680	20240110	-13.12	2392	20230317	251.59	9680	-13.12	20240110	7050	19.29	20240207	9680	-13.12	20240110	2510	235.06	20230317	7.78	N	025320	500	423 억	3343040	N	N	2906	N	N
145	20240305	160322	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8460	-250	5	-2.87	13947642930	1645560	54.11	8560	8620	8370	11320	6100	8710	8475.68	4.22	62406	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7091	80.57	6.32	12	1.96	105.00	1339.00	9680	20240110	-12.60	2392	20230317	253.68	9680	-12.60	20240110	7050	20.00	20240207	9680	-12.60	20240110	2510	237.05	20230317	7.82	N	025320	500	423 억	3539808	N	N	2906	N	N
146	20240305	150324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8470	-240	5	-2.76	13069293050	1541878	50.70	8560	8620	8370	11320	6100	8710	8475.92	4.22	35064	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7099	80.67	6.33	12	1.84	105.00	1339.00	9680	20240110	-12.50	2392	20230317	254.10	9680	-12.50	20240110	7050	20.14	20240207	9680	-12.50	20240110	2510	237.45	20230317	7.82	N	025320	500	423 억	3539808	N	N	50235	N	N
147	20240305	140319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	-310	5	-3.56	11340768610	1336495	43.95	8560	8620	8370	11320	6100	8710	8485.13	4.22	-21375	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7041	80.00	6.27	12	1.59	105.00	1339.00	9680	20240110	-13.22	2392	20230317	251.17	9680	-13.22	20240110	7050	19.15	20240207	9680	-13.22	20240110	2510	234.66	20230317	7.82	N	025320	500	423 억	3539808	N	N	50235	N	N
148	20240305	130321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8460	-250	5	-2.87	9873801150	1162437	38.22	8560	8620	8370	11320	6100	8710	8493.69	4.22	-8522	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7091	80.57	6.32	12	1.39	105.00	1339.00	9680	20240110	-12.60	2392	20230317	253.68	9680	-12.60	20240110	7050	20.00	20240207	9680	-12.60	20240110	2510	237.05	20230317	7.82	N	025320	500	423 억	3539808	N	N	50235	N	N
149	20240305	120321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8500	-210	5	-2.41	9132158890	1074975	35.35	8560	8620	8370	11320	6100	8710	8494.84	4.22	-18292	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7125	80.95	6.35	12	1.28	105.00	1339.00	9680	20240110	-12.19	2392	20230317	255.35	9680	-12.19	20240110	7050	20.57	20240207	9680	-12.19	20240110	2510	238.65	20230317	7.82	N	025320	500	423 억	3539808	N	N	50235	N	N
150	20240305	110321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8520	-190	5	-2.18	7819272320	920370	30.26	8560	8620	8370	11320	6100	8710	8495.34	4.22	8000	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7141	81.14	6.36	12	1.10	105.00	1339.00	9680	20240110	-11.98	2392	20230317	256.19	9680	-11.98	20240110	7050	20.85	20240207	9680	-11.98	20240110	2510	239.44	20230317	7.82	N	025320	500	423 억	3539808	N	N	50235	N	N
151	20240305	100319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8530	-180	5	-2.07	6305113450	743253	24.44	8560	8620	8370	11320	6100	8710	8482.54	4.22	-55496	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7150	81.24	6.37	12	0.89	105.00	1339.00	9680	20240110	-11.88	2392	20230317	256.61	9680	-11.88	20240110	7050	20.99	20240207	9680	-11.88	20240110	2510	239.84	20230317	7.82	N	025320	500	423 억	3539808	N	N	50235	N	N
152	20240305	090320	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8560	-150	5	-1.72	831699310	97090	3.19	8560	8600	8530	11320	6100	8710	8563.35	4.22	-3281	9110	8910	8630	8430	8150	8770	8290	423	2610	500	6440	10	1	83817936	7175	81.52	6.39	12	0.12	105.00	1339.00	9680	20240110	-11.57	2392	20230317	257.86	9680	-11.57	20240110	7050	21.42	20240207	9680	-11.57	20240110	2510	241.04	20230317	7.82	N	025320	500	423 억	3539808	N	N	50235	N	N
153	20240304	160319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8710	-120	5	-1.36	25651477110	2989128	56.69	8830	8830	8350	11470	6190	8830	8581.07	4.41	-168457	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7301	82.95	6.50	12	3.57	105.00	1339.00	9680	20240110	-10.02	2392	20230317	264.13	9680	-10.02	20240110	7050	23.55	20240207	9680	-10.02	20240110	2510	247.01	20230317	7.82	N	025320	500	423 억	3694111	N	N	50233	N	N
154	20240304	150319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8770	-60	5	-0.68	24573457680	2865658	54.35	8830	8830	8350	11470	6190	8830	8575.03	4.41	-181798	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7351	83.52	6.55	12	3.42	105.00	1339.00	9680	20240110	-9.40	2392	20230317	266.64	9680	-9.40	20240110	7050	24.40	20240207	9680	-9.40	20240110	2510	249.40	20230317	7.82	N	025320	500	423 억	3694111	N	N	20096	N	N
155	20240304	140303	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8630	-200	5	-2.27	21357409510	2496019	47.34	8830	8830	8350	11470	6190	8830	8556.44	4.41	-253091	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7233	82.19	6.45	12	2.98	105.00	1339.00	9680	20240110	-10.85	2392	20230317	260.79	9680	-10.85	20240110	7050	22.41	20240207	9680	-10.85	20240110	2510	243.82	20230317	7.82	N	025320	500	423 억	3694111	N	N	20096	N	N
156	20240304	130317	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8580	-250	5	-2.83	19774689220	2312137	43.85	8830	8830	8350	11470	6190	8830	8552.40	4.41	-293844	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7192	81.71	6.41	12	2.76	105.00	1339.00	9680	20240110	-11.36	2392	20230317	258.70	9680	-11.36	20240110	7050	21.70	20240207	9680	-11.36	20240110	2510	241.83	20230317	7.82	N	025320	500	423 억	3694111	N	N	20096	N	N
157	20240304	120304	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8550	-280	5	-3.17	16748430930	1960537	37.18	8830	8830	8350	11470	6190	8830	8542.58	4.41	-287409	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7166	81.43	6.39	12	2.34	105.00	1339.00	9680	20240110	-11.67	2392	20230317	257.44	9680	-11.67	20240110	7050	21.28	20240207	9680	-11.67	20240110	2510	240.64	20230317	7.82	N	025320	500	423 억	3694111	N	N	20096	N	N
158	20240304	110315	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	-430	5	-4.87	14910016720	1743778	33.07	8830	8830	8350	11470	6190	8830	8550.19	4.41	-249207	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7041	80.00	6.27	12	2.08	105.00	1339.00	9680	20240110	-13.22	2392	20230317	251.17	9680	-13.22	20240110	7050	19.15	20240207	9680	-13.22	20240110	2510	234.66	20230317	7.82	N	025320	500	423 억	3694111	N	N	20096	N	N
159	20240304	100316	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8440	-390	5	-4.42	11465392200	1333715	25.29	8830	8830	8410	11470	6190	8830	8596.35	4.41	-159014	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7074	80.38	6.30	12	1.59	105.00	1339.00	9680	20240110	-12.81	2392	20230317	252.84	9680	-12.81	20240110	7050	19.72	20240207	9680	-12.81	20240110	2510	236.25	20230317	7.82	N	025320	500	423 억	3694111	N	N	20096	N	N
160	20240304	090315	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8680	-150	5	-1.70	2066814060	236168	4.48	8830	8830	8650	11470	6190	8830	8751.00	4.41	41030	9323	9076	8583	8336	7843	9200	8460	423	2640	500	6530	10	1	83817936	7275	82.67	6.48	12	0.28	105.00	1339.00	9680	20240110	-10.33	2392	20230317	262.88	9680	-10.33	20240110	7050	23.12	20240207	9680	-10.33	20240110	2510	245.82	20230317	7.82	N	025320	500	423 억	3694111	N	N	20096	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History