KissMeData/208710/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,161003,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,654,11,2,1.71,47359021,73447,57.45,638,657,637,835,451,643,644.80,0.72,0,12766,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,409,-2.60,0.67,12,0.12,-252.00,972.00,1750,20230703,-62.63,603,20240426,8.46,920,-28.91,20240221,603,8.46,20240426,1750,-62.63,20230703,603,8.46,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240430,151014,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,653,10,2,1.56,47083699,73026,57.12,638,657,637,835,451,643,644.75,0.72,0,12766,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,409,-2.59,0.67,12,0.12,-252.00,972.00,1750,20230703,-62.69,603,20240426,8.29,920,-29.02,20240221,603,8.29,20240426,1750,-62.69,20230703,603,8.29,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240430,141014,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,650,7,2,1.09,35978287,56010,43.81,638,650,637,835,451,643,642.35,0.72,0,12702,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,407,-2.58,0.67,12,0.09,-252.00,972.00,1750,20230703,-62.86,603,20240426,7.79,920,-29.35,20240221,603,7.79,20240426,1750,-62.86,20230703,603,7.79,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240430,131011,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,643,0,3,0.00,20994510,32768,25.63,638,643,637,835,451,643,640.70,0.72,0,2475,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,403,-2.55,0.66,12,0.05,-252.00,972.00,1750,20230703,-63.26,603,20240426,6.63,920,-30.11,20240221,603,6.63,20240426,1750,-63.26,20230703,603,6.63,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240430,121012,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,641,-2,5,-0.31,12670765,19805,15.49,638,643,637,835,451,643,639.78,0.72,0,1106,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.03,-252.00,972.00,1750,20230703,-63.37,603,20240426,6.30,920,-30.33,20240221,603,6.30,20240426,1750,-63.37,20230703,603,6.30,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240430,111008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,640,-3,5,-0.47,10807015,16896,13.22,638,643,637,835,451,643,639.62,0.72,0,312,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.03,-252.00,972.00,1750,20230703,-63.43,603,20240426,6.14,920,-30.43,20240221,603,6.14,20240426,1750,-63.43,20230703,603,6.14,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240430,101009,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,641,-2,5,-0.31,10456084,16348,12.79,638,643,637,835,451,643,639.59,0.72,0,-15,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.03,-252.00,972.00,1750,20230703,-63.37,603,20240426,6.30,920,-30.33,20240221,603,6.30,20240426,1750,-63.37,20230703,603,6.30,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240430,091019,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,640,-3,5,-0.47,1252748,1960,1.53,638,643,638,835,451,643,639.16,0.72,0,-324,675,658,632,615,589,667,624,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.00,-252.00,972.00,1750,20230703,-63.43,603,20240426,6.14,920,-30.43,20240221,603,6.14,20240426,1750,-63.43,20230703,603,6.14,20240426,0.70,N,208710,100,62 억,,453129,N,N,0,N,00,N
20240429,160958,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,643,40,2,6.63,80815936,127850,86.62,606,649,606,783,423,603,632.12,0.72,0,5617,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,403,-2.55,0.66,12,0.20,-252.00,972.00,1750,20230703,-63.26,603,20240426,6.63,920,-30.11,20240221,603,6.63,20240426,1750,-63.26,20230703,603,6.63,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240429,151009,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,640,37,2,6.14,77370843,122471,82.97,606,649,606,783,423,603,631.75,0.72,0,3895,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,401,-2.54,0.66,12,0.20,-252.00,972.00,1750,20230703,-63.43,603,20240426,6.14,920,-30.43,20240221,603,6.14,20240426,1750,-63.43,20230703,603,6.14,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240429,140927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,641,38,2,6.30,64217403,101944,69.07,606,649,606,783,423,603,629.93,0.72,0,3141,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,401,-2.54,0.66,12,0.16,-252.00,972.00,1750,20230703,-63.37,603,20240426,6.30,920,-30.33,20240221,603,6.30,20240426,1750,-63.37,20230703,603,6.30,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240429,131008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,17,2,2.82,30912750,50067,33.92,606,633,606,783,423,603,617.43,0.72,0,6716,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,388,-2.46,0.64,12,0.08,-252.00,972.00,1750,20230703,-64.57,603,20240426,2.82,920,-32.61,20240221,603,2.82,20240426,1750,-64.57,20230703,603,2.82,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240429,121007,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,622,19,2,3.15,14931194,24283,16.45,606,629,606,783,423,603,614.88,0.72,0,5353,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,389,-2.47,0.64,12,0.04,-252.00,972.00,1750,20230703,-64.46,603,20240426,3.15,920,-32.39,20240221,603,3.15,20240426,1750,-64.46,20230703,603,3.15,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240429,110942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,16,2,2.65,11806190,19246,13.04,606,629,606,783,423,603,613.44,0.72,0,5279,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,387,-2.46,0.64,12,0.03,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240429,101007,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,622,19,2,3.15,11490602,18737,12.69,606,629,606,783,423,603,613.26,0.72,0,5242,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,389,-2.47,0.64,12,0.03,-252.00,972.00,1750,20230703,-64.46,603,20240426,3.15,920,-32.39,20240221,603,3.15,20240426,1750,-64.46,20230703,603,3.15,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240429,091007,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,610,7,2,1.16,5239200,8594,5.82,606,615,606,783,423,603,609.63,0.72,0,2762,685,643,623,581,561,634,572,63,180,100,370,1,1,62600334,382,-2.42,0.63,12,0.01,-252.00,972.00,1750,20230703,-65.14,603,20240426,1.16,920,-33.70,20240221,603,1.16,20240426,1750,-65.14,20230703,603,1.16,20240426,0.70,N,208710,100,62 억,,448813,N,N,0,N,00,N
20240426,161003,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,603,-18,5,-2.90,90288836,146196,325.64,607,665,603,807,435,621,617.59,0.72,0,-4810,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,377,-2.39,0.62,12,0.23,-252.00,972.00,1750,20230703,-65.54,603,20240426,0.00,920,-34.46,20240221,603,0.00,20240426,1750,-65.54,20230703,603,0.00,20240426,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240426,151004,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,625,4,2,0.64,78125830,126032,280.73,607,665,604,807,435,621,619.89,0.72,0,13172,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,391,-2.48,0.64,12,0.20,-252.00,972.00,1750,20230703,-64.29,604,20240426,3.48,920,-32.07,20240221,604,3.48,20240426,1750,-64.29,20230703,604,3.48,20240426,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240426,141002,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,611,-10,5,-1.61,32248541,52739,117.47,607,623,604,807,435,621,611.47,0.72,0,5423,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,382,-2.42,0.63,12,0.08,-252.00,972.00,1750,20230703,-65.09,604,20240426,1.16,920,-33.59,20240221,604,1.16,20240426,1750,-65.09,20230703,604,1.16,20240426,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240426,131004,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,617,-4,5,-0.64,14016624,22797,50.78,607,623,607,807,435,621,614.85,0.72,0,4400,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,386,-2.45,0.63,12,0.04,-252.00,972.00,1750,20230703,-64.74,605,20240422,1.98,920,-32.93,20240221,605,1.98,20240422,1750,-64.74,20230703,605,1.98,20240422,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240426,121001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,-2,5,-0.32,13614575,22146,49.33,607,623,607,807,435,621,614.76,0.72,0,4400,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,387,-2.46,0.64,12,0.04,-252.00,972.00,1750,20230703,-64.63,605,20240422,2.31,920,-32.72,20240221,605,2.31,20240422,1750,-64.63,20230703,605,2.31,20240422,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240426,111000,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,613,-8,5,-1.29,12656969,20589,45.86,607,623,607,807,435,621,614.74,0.72,0,4587,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,384,-2.43,0.63,12,0.03,-252.00,972.00,1750,20230703,-64.97,605,20240422,1.32,920,-33.37,20240221,605,1.32,20240422,1750,-64.97,20230703,605,1.32,20240422,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240426,101001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,622,1,2,0.16,8027542,13049,29.07,607,623,607,807,435,621,615.18,0.72,0,74,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,389,-2.47,0.64,12,0.02,-252.00,972.00,1750,20230703,-64.46,605,20240422,2.81,920,-32.39,20240221,605,2.81,20240422,1750,-64.46,20230703,605,2.81,20240422,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240426,091005,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,-2,5,-0.32,3727669,6115,13.62,607,619,607,807,435,621,609.59,0.72,0,89,631,626,623,618,615,624,616,63,186,100,380,1,1,62600334,387,-2.46,0.64,12,0.01,-252.00,972.00,1750,20230703,-64.63,605,20240422,2.31,920,-32.72,20240221,605,2.31,20240422,1750,-64.63,20230703,605,2.31,20240422,0.70,N,208710,100,62 억,,453623,N,N,0,N,00,N
20240425,160956,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,621,-3,5,-0.48,28012067,44865,73.05,624,628,620,811,437,624,624.36,0.72,0,2153,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,389,-2.46,0.64,12,0.07,-252.00,972.00,1750,20230703,-64.51,605,20240422,2.64,920,-32.50,20240221,605,2.64,20240422,1750,-64.51,20230703,605,2.64,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240425,151001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,626,2,2,0.32,24327209,38940,63.40,624,628,620,811,437,624,624.74,0.72,0,2170,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,392,-2.48,0.64,12,0.06,-252.00,972.00,1750,20230703,-64.23,605,20240422,3.47,920,-31.96,20240221,605,3.47,20240422,1750,-64.23,20230703,605,3.47,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240425,140958,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,627,3,2,0.48,21290730,34084,55.50,624,628,620,811,437,624,624.65,0.72,0,2171,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,393,-2.49,0.65,12,0.05,-252.00,972.00,1750,20230703,-64.17,605,20240422,3.64,920,-31.85,20240221,605,3.64,20240422,1750,-64.17,20230703,605,3.64,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240425,130959,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,626,2,2,0.32,18977790,30381,49.47,624,628,620,811,437,624,624.66,0.72,0,2171,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,392,-2.48,0.64,12,0.05,-252.00,972.00,1750,20230703,-64.23,605,20240422,3.47,920,-31.96,20240221,605,3.47,20240422,1750,-64.23,20230703,605,3.47,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240425,120956,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,627,3,2,0.48,18327594,29344,47.78,624,628,620,811,437,624,624.58,0.72,0,2171,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,393,-2.49,0.65,12,0.05,-252.00,972.00,1750,20230703,-64.17,605,20240422,3.64,920,-31.85,20240221,605,3.64,20240422,1750,-64.17,20230703,605,3.64,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240425,110957,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,626,2,2,0.32,13202157,21149,34.44,624,628,620,811,437,624,624.24,0.72,0,2171,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,392,-2.48,0.64,12,0.03,-252.00,972.00,1750,20230703,-64.23,605,20240422,3.47,920,-31.96,20240221,605,3.47,20240422,1750,-64.23,20230703,605,3.47,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240425,100957,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,624,0,3,0.00,10608227,16994,27.67,624,628,620,811,437,624,624.23,0.72,0,2171,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,391,-2.48,0.64,12,0.03,-252.00,972.00,1750,20230703,-64.34,605,20240422,3.14,920,-32.17,20240221,605,3.14,20240422,1750,-64.34,20230703,605,3.14,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240425,091000,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,621,-3,5,-0.48,7572638,12139,19.77,624,624,620,811,437,624,623.83,0.72,0,509,629,626,621,618,613,628,620,63,187,100,380,1,1,62600334,389,-2.46,0.64,12,0.02,-252.00,972.00,1750,20230703,-64.51,605,20240422,2.64,920,-32.50,20240221,605,2.64,20240422,1750,-64.51,20230703,605,2.64,20240422,0.72,N,208710,100,62 억,,451470,N,N,0,N,00,N
20240424,160939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,624,8,2,1.30,37939795,61216,82.98,616,624,616,800,432,616,619.77,0.72,0,2962,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,391,-2.48,0.64,12,0.10,-252.00,972.00,1750,20230703,-64.34,605,20240422,3.14,920,-32.17,20240221,605,3.14,20240422,1750,-64.34,20230703,605,3.14,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240424,150956,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,2,2,0.32,37623427,60709,82.29,616,623,616,800,432,616,619.73,0.72,0,2964,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,387,-2.45,0.64,12,0.10,-252.00,972.00,1750,20230703,-64.69,605,20240422,2.15,920,-32.83,20240221,605,2.15,20240422,1750,-64.69,20230703,605,2.15,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240424,140955,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,2,2,0.32,26527761,42819,58.04,616,622,616,800,432,616,619.53,0.72,0,1786,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,387,-2.45,0.64,12,0.07,-252.00,972.00,1750,20230703,-64.69,605,20240422,2.15,920,-32.83,20240221,605,2.15,20240422,1750,-64.69,20230703,605,2.15,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240424,130959,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,2,2,0.32,19757789,31866,43.20,616,622,616,800,432,616,620.03,0.72,0,1222,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,387,-2.45,0.64,12,0.05,-252.00,972.00,1750,20230703,-64.69,605,20240422,2.15,920,-32.83,20240221,605,2.15,20240422,1750,-64.69,20230703,605,2.15,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240424,120954,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,2,2,0.32,8682430,14028,19.02,616,622,616,800,432,616,618.94,0.72,0,-272,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,387,-2.45,0.64,12,0.02,-252.00,972.00,1750,20230703,-64.69,605,20240422,2.15,920,-32.83,20240221,605,2.15,20240422,1750,-64.69,20230703,605,2.15,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240424,110952,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,2,2,0.32,7411410,11969,16.22,616,622,616,800,432,616,619.22,0.72,0,-272,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,387,-2.45,0.64,12,0.02,-252.00,972.00,1750,20230703,-64.69,605,20240422,2.15,920,-32.83,20240221,605,2.15,20240422,1750,-64.69,20230703,605,2.15,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240424,100950,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,4,2,0.65,6096042,9842,13.34,616,622,616,800,432,616,619.39,0.72,0,-172,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,388,-2.46,0.64,12,0.02,-252.00,972.00,1750,20230703,-64.57,605,20240422,2.48,920,-32.61,20240221,605,2.48,20240422,1750,-64.57,20230703,605,2.48,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240424,090954,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,3,2,0.49,1188264,1927,2.61,616,619,616,800,432,616,616.64,0.72,0,-197,627,621,615,609,603,624,612,63,184,100,380,1,1,62600334,387,-2.46,0.64,12,0.00,-252.00,972.00,1750,20230703,-64.63,605,20240422,2.31,920,-32.72,20240221,605,2.31,20240422,1750,-64.63,20230703,605,2.31,20240422,0.70,N,208710,100,62 억,,448502,N,N,0,N,00,N
20240423,160929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,616,6,2,0.98,45178891,73618,155.42,610,621,609,793,427,610,613.69,0.72,0,-1898,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,386,-2.44,0.63,12,0.12,-252.00,972.00,1750,20230703,-64.80,605,20240422,1.82,920,-33.04,20240221,605,1.82,20240422,1750,-64.80,20230703,605,1.82,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240423,150950,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,612,2,2,0.33,43809591,71394,150.72,610,621,609,793,427,610,613.63,0.72,0,-1905,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.11,-252.00,972.00,1750,20230703,-65.03,605,20240422,1.16,920,-33.48,20240221,605,1.16,20240422,1750,-65.03,20230703,605,1.16,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240423,140949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,612,2,2,0.33,38056088,61986,130.86,610,621,609,793,427,610,613.95,0.72,0,4361,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.10,-252.00,972.00,1750,20230703,-65.03,605,20240422,1.16,920,-33.48,20240221,605,1.16,20240422,1750,-65.03,20230703,605,1.16,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240423,130947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,612,2,2,0.33,37720200,61437,129.70,610,621,609,793,427,610,613.97,0.72,0,4479,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.10,-252.00,972.00,1750,20230703,-65.03,605,20240422,1.16,920,-33.48,20240221,605,1.16,20240422,1750,-65.03,20230703,605,1.16,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240423,120947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,612,2,2,0.33,37027696,60305,127.31,610,621,609,793,427,610,614.01,0.72,0,4655,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.10,-252.00,972.00,1750,20230703,-65.03,605,20240422,1.16,920,-33.48,20240221,605,1.16,20240422,1750,-65.03,20230703,605,1.16,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240423,110948,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,610,0,3,0.00,35555964,57895,122.22,610,621,609,793,427,610,614.15,0.72,0,4655,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.09,-252.00,972.00,1750,20230703,-65.14,605,20240422,0.83,920,-33.70,20240221,605,0.83,20240422,1750,-65.14,20230703,605,0.83,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240423,100946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,614,4,2,0.66,27946496,45442,95.93,610,621,610,793,427,610,614.99,0.72,0,476,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,384,-2.44,0.63,12,0.07,-252.00,972.00,1750,20230703,-64.91,605,20240422,1.49,920,-33.26,20240221,605,1.49,20240422,1750,-64.91,20230703,605,1.49,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240423,090947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,621,11,2,1.80,11494166,18643,39.36,610,621,610,793,427,610,616.54,0.72,0,-7837,618,613,609,604,600,616,607,63,183,100,370,1,1,62600334,389,-2.46,0.64,12,0.03,-252.00,972.00,1750,20230703,-64.51,605,20240422,2.64,920,-32.50,20240221,605,2.64,20240422,1750,-64.51,20230703,605,2.64,20240422,0.70,N,208710,100,62 억,,450400,N,N,0,N,00,N
20240422,160944,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,610,0,3,0.00,28932321,47367,106.84,605,614,605,793,427,610,610.81,0.72,0,-1182,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.08,-252.00,972.00,1750,20230703,-65.14,605,20240422,0.83,920,-33.70,20240221,605,0.83,20240422,1750,-65.14,20230703,605,0.83,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240422,150942,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,610,0,3,0.00,27982407,45811,103.33,605,614,605,793,427,610,610.82,0.72,0,-1335,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.07,-252.00,972.00,1750,20230703,-65.14,605,20240422,0.83,920,-33.70,20240221,605,0.83,20240422,1750,-65.14,20230703,605,0.83,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240422,140944,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,611,1,2,0.16,24747008,40516,91.38,605,614,605,793,427,610,610.80,0.72,0,-3679,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.06,-252.00,972.00,1750,20230703,-65.09,605,20240422,0.99,920,-33.59,20240221,605,0.99,20240422,1750,-65.09,20230703,605,0.99,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240422,130941,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,611,1,2,0.16,11626624,19039,42.94,605,614,605,793,427,610,610.67,0.72,0,-4086,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.03,-252.00,972.00,1750,20230703,-65.09,605,20240422,0.99,920,-33.59,20240221,605,0.99,20240422,1750,-65.09,20230703,605,0.99,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240422,120940,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,611,1,2,0.16,8544006,13991,31.56,605,614,605,793,427,610,610.68,0.72,0,-4086,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.02,-252.00,972.00,1750,20230703,-65.09,605,20240422,0.99,920,-33.59,20240221,605,0.99,20240422,1750,-65.09,20230703,605,0.99,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240422,110941,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,613,3,2,0.49,4347598,7116,16.05,605,614,605,793,427,610,610.96,0.72,0,-267,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,384,-2.43,0.63,12,0.01,-252.00,972.00,1750,20230703,-64.97,605,20240422,1.32,920,-33.37,20240221,605,1.32,20240422,1750,-64.97,20230703,605,1.32,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240422,100941,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,614,4,2,0.66,4036044,6608,14.90,605,614,605,793,427,610,610.78,0.72,0,-267,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,384,-2.44,0.63,12,0.01,-252.00,972.00,1750,20230703,-64.91,605,20240422,1.49,920,-33.26,20240221,605,1.49,20240422,1750,-64.91,20230703,605,1.49,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240422,090942,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,610,0,3,0.00,604093,992,2.24,605,614,605,793,427,610,608.96,0.72,0,-344,634,622,615,603,596,618,599,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.00,-252.00,972.00,1750,20230703,-65.14,605,20240422,0.83,920,-33.70,20240221,605,0.83,20240422,1750,-65.14,20230703,605,0.83,20240422,0.70,N,208710,100,62 억,,451582,N,N,0,N,00,N
20240419,160858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,610,-14,5,-2.24,27279902,44335,61.76,627,627,608,811,437,624,615.31,0.73,0,-3108,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,382,-2.42,0.63,12,0.07,-252.00,972.00,1750,20230703,-65.14,607,20240417,0.49,920,-33.70,20240221,607,0.49,20240417,1750,-65.14,20230703,607,0.49,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240419,150905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,615,-9,5,-1.44,25224577,40988,57.09,627,627,608,811,437,624,615.41,0.73,0,-3019,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,385,-2.44,0.63,12,0.07,-252.00,972.00,1750,20230703,-64.86,607,20240417,1.32,920,-33.15,20240221,607,1.32,20240417,1750,-64.86,20230703,607,1.32,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240419,140858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,611,-13,5,-2.08,23027548,37392,52.08,627,627,608,811,437,624,615.84,0.73,0,-3019,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,382,-2.42,0.63,12,0.06,-252.00,972.00,1750,20230703,-65.09,607,20240417,0.66,920,-33.59,20240221,607,0.66,20240417,1750,-65.09,20230703,607,0.66,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240419,130859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,615,-9,5,-1.44,16802693,27200,37.89,627,627,610,811,437,624,617.75,0.73,0,-3523,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,385,-2.44,0.63,12,0.04,-252.00,972.00,1750,20230703,-64.86,607,20240417,1.32,920,-33.15,20240221,607,1.32,20240417,1750,-64.86,20230703,607,1.32,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240419,120855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,612,-12,5,-1.92,16473247,26666,37.14,627,627,610,811,437,624,617.76,0.73,0,-3189,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,383,-2.43,0.63,12,0.04,-252.00,972.00,1750,20230703,-65.03,607,20240417,0.82,920,-33.48,20240221,607,0.82,20240417,1750,-65.03,20230703,607,0.82,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240419,110907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,-5,5,-0.80,8094395,12997,18.10,627,627,619,811,437,624,622.79,0.73,0,-2286,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,387,-2.46,0.64,12,0.02,-252.00,972.00,1750,20230703,-64.63,607,20240417,1.98,920,-32.72,20240221,607,1.98,20240417,1750,-64.63,20230703,607,1.98,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240419,100903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,622,-2,5,-0.32,5830097,9347,13.02,627,627,621,811,437,624,623.74,0.73,0,-1809,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,389,-2.47,0.64,12,0.01,-252.00,972.00,1750,20230703,-64.46,607,20240417,2.47,920,-32.39,20240221,607,2.47,20240417,1750,-64.46,20230703,607,2.47,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240419,090854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,624,0,3,0.00,4020585,6440,8.97,627,627,624,811,437,624,624.31,0.73,0,-1143,635,629,620,614,605,632,617,63,187,100,380,1,1,62600334,391,-2.48,0.64,12,0.01,-252.00,972.00,1750,20230703,-64.34,607,20240417,2.80,920,-32.17,20240221,607,2.80,20240417,1750,-64.34,20230703,607,2.80,20240417,0.81,N,208710,100,62 억,,454690,N,N,0,N,00,N
20240418,160855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,624,12,2,1.96,44303180,71786,58.97,612,626,611,795,429,612,617.16,0.69,0,24973,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,391,-2.48,0.64,12,0.11,-252.00,972.00,1750,20230703,-64.34,607,20240417,2.80,920,-32.17,20240221,607,2.80,20240417,1750,-64.34,20230703,607,2.80,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240418,150854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,624,12,2,1.96,43558732,70592,57.99,612,626,611,795,429,612,617.05,0.69,0,24661,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,391,-2.48,0.64,12,0.11,-252.00,972.00,1750,20230703,-64.34,607,20240417,2.80,920,-32.17,20240221,607,2.80,20240417,1750,-64.34,20230703,607,2.80,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240418,140900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,621,9,2,1.47,41486211,67275,55.26,612,625,611,795,429,612,616.67,0.69,0,24149,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,389,-2.46,0.64,12,0.11,-252.00,972.00,1750,20230703,-64.51,607,20240417,2.31,920,-32.50,20240221,607,2.31,20240417,1750,-64.51,20230703,607,2.31,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240418,130854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,8,2,1.31,34289684,55700,45.76,612,620,611,795,429,612,615.61,0.69,0,21819,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,388,-2.46,0.64,12,0.09,-252.00,972.00,1750,20230703,-64.57,607,20240417,2.14,920,-32.61,20240221,607,2.14,20240417,1750,-64.57,20230703,607,2.14,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240418,120852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,7,2,1.14,33021682,53651,44.07,612,620,611,795,429,612,615.49,0.69,0,21324,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,387,-2.46,0.64,12,0.09,-252.00,972.00,1750,20230703,-64.63,607,20240417,1.98,920,-32.72,20240221,607,1.98,20240417,1750,-64.63,20230703,607,1.98,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240418,110857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,8,2,1.31,30660874,49839,40.94,612,620,611,795,429,612,615.20,0.69,0,21224,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,388,-2.46,0.64,12,0.08,-252.00,972.00,1750,20230703,-64.57,607,20240417,2.14,920,-32.61,20240221,607,2.14,20240417,1750,-64.57,20230703,607,2.14,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240418,100856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,7,2,1.14,24595217,40034,32.89,612,619,611,795,429,612,614.36,0.69,0,19156,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,387,-2.46,0.64,12,0.06,-252.00,972.00,1750,20230703,-64.63,607,20240417,1.98,920,-32.72,20240221,607,1.98,20240417,1750,-64.63,20230703,607,1.98,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240418,090852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,611,-1,5,-0.16,1782685,2913,2.39,612,614,611,795,429,612,611.98,0.69,0,0,620,615,611,606,602,616,607,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.00,-252.00,972.00,1750,20230703,-65.09,607,20240417,0.66,920,-33.59,20240221,607,0.66,20240417,1750,-65.09,20230703,607,0.66,20240417,0.82,N,208710,100,62 억,,429717,N,N,0,N,00,N
20240417,160846,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,612,0,3,0.00,74186332,121733,88.93,612,616,607,795,429,612,609.42,0.68,0,5416,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.19,-252.00,972.00,1750,20230703,-65.03,607,20240417,0.82,920,-33.48,20240221,607,0.82,20240417,1750,-65.03,20230703,607,0.82,20240417,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240417,150901,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,612,0,3,0.00,73153459,120043,87.69,612,616,607,795,429,612,609.39,0.68,0,5825,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.19,-252.00,972.00,1750,20230703,-65.03,607,20240417,0.82,920,-33.48,20240221,607,0.82,20240417,1750,-65.03,20230703,607,0.82,20240417,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240417,140855,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,612,0,3,0.00,70836352,116256,84.93,612,616,607,795,429,612,609.31,0.68,0,5830,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.19,-252.00,972.00,1750,20230703,-65.03,607,20240417,0.82,920,-33.48,20240221,607,0.82,20240417,1750,-65.03,20230703,607,0.82,20240417,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240417,130857,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,610,-2,5,-0.33,46675155,76608,55.96,612,616,607,795,429,612,609.27,0.68,0,3525,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.12,-252.00,972.00,1750,20230703,-65.14,607,20240417,0.49,920,-33.70,20240221,607,0.49,20240417,1750,-65.14,20230703,607,0.49,20240417,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240417,120859,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,611,-1,5,-0.16,44424739,72912,53.26,612,616,607,795,429,612,609.29,0.68,0,3525,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.12,-252.00,972.00,1750,20230703,-65.09,607,20240417,0.66,920,-33.59,20240221,607,0.66,20240417,1750,-65.09,20230703,607,0.66,20240417,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240417,110900,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,611,-1,5,-0.16,34493921,56572,41.33,612,616,607,795,429,612,609.73,0.68,0,3412,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.09,-252.00,972.00,1750,20230703,-65.09,607,20240417,0.66,920,-33.59,20240221,607,0.66,20240417,1750,-65.09,20230703,607,0.66,20240417,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240417,100853,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,611,-1,5,-0.16,7430347,12131,8.86,612,616,610,795,429,612,612.51,0.68,0,2406,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,382,-2.42,0.63,12,0.02,-252.00,972.00,1750,20230703,-65.09,609,20240416,0.33,920,-33.59,20240221,609,0.33,20240416,1750,-65.09,20230703,609,0.33,20240416,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240417,090850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,612,0,3,0.00,3383903,5535,4.04,612,616,610,795,429,612,611.36,0.68,0,1008,638,625,617,604,596,621,600,63,183,100,370,1,1,62600334,383,-2.43,0.63,12,0.01,-252.00,972.00,1750,20230703,-65.03,609,20240416,0.49,920,-33.48,20240221,609,0.49,20240416,1750,-65.03,20230703,609,0.49,20240416,0.82,N,208710,100,62 억,,424301,N,N,0,N,00,N
20240416,160854,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,612,-21,5,-3.32,84393231,136884,243.29,626,630,609,822,444,633,616.53,0.70,0,-15508,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,383,-2.43,0.63,12,0.22,-252.00,972.00,1750,20230703,-65.03,609,20240416,0.49,920,-33.48,20240221,609,0.49,20240416,1750,-65.03,20230703,609,0.49,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240416,150853,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,615,-18,5,-2.84,83162605,134875,239.72,626,630,609,822,444,633,616.59,0.70,0,-13654,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,385,-2.44,0.63,12,0.22,-252.00,972.00,1750,20230703,-64.86,609,20240416,0.99,920,-33.15,20240221,609,0.99,20240416,1750,-64.86,20230703,609,0.99,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240416,140853,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,616,-17,5,-2.69,75078317,121700,216.31,626,630,609,822,444,633,616.91,0.70,0,-8723,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,386,-2.44,0.63,12,0.19,-252.00,972.00,1750,20230703,-64.80,609,20240416,1.15,920,-33.04,20240221,609,1.15,20240416,1750,-64.80,20230703,609,1.15,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240416,130851,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,616,-17,5,-2.69,62353349,100884,179.31,626,630,610,822,444,633,618.07,0.70,0,-4161,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,386,-2.44,0.63,12,0.16,-252.00,972.00,1750,20230703,-64.80,610,20240416,0.98,920,-33.04,20240221,610,0.98,20240416,1750,-64.80,20230703,610,0.98,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240416,120854,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,619,-14,5,-2.21,34737979,55818,99.21,626,630,615,822,444,633,622.34,0.70,0,-6486,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,387,-2.46,0.64,12,0.09,-252.00,972.00,1750,20230703,-64.63,615,20240416,0.65,920,-32.72,20240221,615,0.65,20240416,1750,-64.63,20230703,615,0.65,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240416,110849,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,622,-11,5,-1.74,19810621,31696,56.34,626,630,622,822,444,633,625.02,0.70,0,-6625,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,389,-2.47,0.64,12,0.05,-252.00,972.00,1750,20230703,-64.46,622,20240416,0.00,920,-32.39,20240221,622,0.00,20240416,1750,-64.46,20230703,622,0.00,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240416,100842,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,629,-4,5,-0.63,8438534,13463,23.93,626,630,625,822,444,633,626.79,0.70,0,-274,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,394,-2.50,0.65,12,0.02,-252.00,972.00,1750,20230703,-64.06,625,20240416,0.64,920,-31.63,20240221,625,0.64,20240416,1750,-64.06,20230703,625,0.64,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240416,090842,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,626,-7,5,-1.11,1880504,3004,5.34,626,626,626,822,444,633,626.00,0.70,0,1911,647,640,633,626,619,636,622,63,189,100,390,1,1,62600334,392,-2.48,0.64,12,0.00,-252.00,972.00,1750,20230703,-64.23,626,20240416,0.00,920,-31.96,20240221,626,0.00,20240416,1750,-64.23,20230703,626,0.00,20240416,0.82,N,208710,100,62 억,,439809,N,N,0,N,00,N
20240415,160840,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,633,-6,5,-0.94,35472452,56233,87.84,639,640,626,830,448,639,630.81,0.72,0,-9114,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,396,-2.51,0.65,12,0.09,-252.00,972.00,1750,20230703,-63.83,626,20240415,1.12,920,-31.20,20240221,626,1.12,20240415,1750,-63.83,20230703,626,1.12,20240415,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240415,150845,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,632,-7,5,-1.10,30079147,47671,74.46,639,640,626,830,448,639,630.97,0.72,0,-9013,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,396,-2.51,0.65,12,0.08,-252.00,972.00,1750,20230703,-63.89,626,20240415,0.96,920,-31.30,20240221,626,0.96,20240415,1750,-63.89,20230703,626,0.96,20240415,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240415,140838,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,632,-7,5,-1.10,27163317,43048,67.24,639,640,626,830,448,639,631.00,0.72,0,-6840,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,396,-2.51,0.65,12,0.07,-252.00,972.00,1750,20230703,-63.89,626,20240415,0.96,920,-31.30,20240221,626,0.96,20240415,1750,-63.89,20230703,626,0.96,20240415,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240415,130830,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,628,-11,5,-1.72,26924229,42669,66.65,639,640,626,830,448,639,631.00,0.72,0,-6842,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,393,-2.49,0.65,12,0.07,-252.00,972.00,1750,20230703,-64.11,626,20240415,0.32,920,-31.74,20240221,626,0.32,20240415,1750,-64.11,20230703,626,0.32,20240415,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240415,120843,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,627,-12,5,-1.88,25448404,40317,62.98,639,640,626,830,448,639,631.21,0.72,0,-6890,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,393,-2.49,0.65,12,0.06,-252.00,972.00,1750,20230703,-64.17,626,20240415,0.16,920,-31.85,20240221,626,0.16,20240415,1750,-64.17,20230703,626,0.16,20240415,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240415,110844,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,630,-9,5,-1.41,22869871,36221,56.58,639,640,626,830,448,639,631.40,0.72,0,-4719,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,394,-2.50,0.65,12,0.06,-252.00,972.00,1750,20230703,-64.00,626,20240415,0.64,920,-31.52,20240221,626,0.64,20240415,1750,-64.00,20230703,626,0.64,20240415,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240415,100838,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,628,-11,5,-1.72,18353998,29040,45.36,639,640,627,830,448,639,632.02,0.72,0,-2062,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,393,-2.49,0.65,12,0.05,-252.00,972.00,1750,20230703,-64.11,627,20240415,0.16,920,-31.74,20240221,627,0.16,20240415,1750,-64.11,20230703,627,0.16,20240415,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240415,090845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,636,-3,5,-0.47,2127215,3337,5.21,639,639,631,830,448,639,637.46,0.72,0,-523,650,644,638,632,626,647,635,63,191,100,390,1,1,62600334,398,-2.52,0.65,12,0.01,-252.00,972.00,1750,20230703,-63.66,630,20240411,0.95,920,-30.87,20240221,630,0.95,20240411,1750,-63.66,20230703,630,0.95,20240411,0.83,N,208710,100,62 억,,448938,N,N,0,N,00,N
20240412,160838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,639,2,2,0.31,40543288,63432,84.71,632,644,632,828,446,637,639.16,0.70,0,7851,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,400,-2.54,0.66,12,0.10,-252.00,972.00,1750,20230703,-63.49,630,20240411,1.43,920,-30.54,20240221,630,1.43,20240411,1750,-63.49,20230703,630,1.43,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240412,150841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,637,0,3,0.00,39624674,61994,82.79,632,644,632,828,446,637,639.17,0.70,0,7812,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,399,-2.53,0.66,12,0.10,-252.00,972.00,1750,20230703,-63.60,630,20240411,1.11,920,-30.76,20240221,630,1.11,20240411,1750,-63.60,20230703,630,1.11,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240412,140836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,638,1,2,0.16,37348623,58425,78.03,632,644,632,828,446,637,639.26,0.70,0,7529,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,399,-2.53,0.66,12,0.09,-252.00,972.00,1750,20230703,-63.54,630,20240411,1.27,920,-30.65,20240221,630,1.27,20240411,1750,-63.54,20230703,630,1.27,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240412,130828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,637,0,3,0.00,33876101,52970,70.74,632,644,632,828,446,637,639.53,0.70,0,7529,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,399,-2.53,0.66,12,0.08,-252.00,972.00,1750,20230703,-63.60,630,20240411,1.11,920,-30.76,20240221,630,1.11,20240411,1750,-63.60,20230703,630,1.11,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240412,120835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,639,2,2,0.31,26379254,41208,55.03,632,644,632,828,446,637,640.15,0.70,0,7495,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,400,-2.54,0.66,12,0.07,-252.00,972.00,1750,20230703,-63.49,630,20240411,1.43,920,-30.54,20240221,630,1.43,20240411,1750,-63.49,20230703,630,1.43,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240412,110832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,644,7,2,1.10,22793789,35609,47.56,632,644,632,828,446,637,640.11,0.70,0,7495,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,403,-2.56,0.66,12,0.06,-252.00,972.00,1750,20230703,-63.20,630,20240411,2.22,920,-30.00,20240221,630,2.22,20240411,1750,-63.20,20230703,630,2.22,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240412,100833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,640,3,2,0.47,14470931,22659,30.26,632,642,632,828,446,637,638.64,0.70,0,2783,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,401,-2.54,0.66,12,0.04,-252.00,972.00,1750,20230703,-63.43,630,20240411,1.59,920,-30.43,20240221,630,1.59,20240411,1750,-63.43,20230703,630,1.59,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240412,090834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,642,5,2,0.78,3499530,5481,7.32,632,642,632,828,446,637,638.48,0.70,0,-105,647,642,636,631,625,639,628,63,191,100,390,1,1,62600334,402,-2.55,0.66,12,0.01,-252.00,972.00,1750,20230703,-63.31,630,20240411,1.90,920,-30.22,20240221,630,1.90,20240411,1750,-63.31,20230703,630,1.90,20240411,0.85,N,208710,100,62 억,,441087,N,N,0,N,00,N
20240411,160828,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,637,-4,5,-0.62,46897154,73794,88.66,641,641,630,833,449,641,635.51,0.69,0,6814,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,399,-2.53,0.66,12,0.12,-252.00,972.00,1750,20230703,-63.60,630,20240411,1.11,920,-30.76,20240221,630,1.11,20240411,1750,-63.60,20230703,630,1.11,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240411,150835,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,640,-1,5,-0.16,46244132,72770,87.43,641,641,630,833,449,641,635.48,0.69,0,6814,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.12,-252.00,972.00,1750,20230703,-63.43,630,20240411,1.59,920,-30.43,20240221,630,1.59,20240411,1750,-63.43,20230703,630,1.59,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240411,140831,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,640,-1,5,-0.16,39382455,62002,74.50,641,641,630,833,449,641,635.18,0.69,0,-1196,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.10,-252.00,972.00,1750,20230703,-63.43,630,20240411,1.59,920,-30.43,20240221,630,1.59,20240411,1750,-63.43,20230703,630,1.59,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240411,130821,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,637,-4,5,-0.62,37134849,58484,70.27,641,641,630,833,449,641,634.96,0.69,0,-1196,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,399,-2.53,0.66,12,0.09,-252.00,972.00,1750,20230703,-63.60,630,20240411,1.11,920,-30.76,20240221,630,1.11,20240411,1750,-63.60,20230703,630,1.11,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240411,120833,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,639,-2,5,-0.31,31021033,48908,58.76,641,641,630,833,449,641,634.27,0.69,0,-1196,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,400,-2.54,0.66,12,0.08,-252.00,972.00,1750,20230703,-63.49,630,20240411,1.43,920,-30.54,20240221,630,1.43,20240411,1750,-63.49,20230703,630,1.43,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240411,110825,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,636,-5,5,-0.78,23369378,36877,44.31,641,641,630,833,449,641,633.71,0.69,0,-3734,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,398,-2.52,0.65,12,0.06,-252.00,972.00,1750,20230703,-63.66,630,20240411,0.95,920,-30.87,20240221,630,0.95,20240411,1750,-63.66,20230703,630,0.95,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240411,100832,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,638,-3,5,-0.47,21965104,34669,41.66,641,641,630,833,449,641,633.57,0.69,0,-3734,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,399,-2.53,0.66,12,0.06,-252.00,972.00,1750,20230703,-63.54,630,20240411,1.27,920,-30.65,20240221,630,1.27,20240411,1750,-63.54,20230703,630,1.27,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240411,090829,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,637,-4,5,-0.62,1361213,2129,2.56,641,641,637,833,449,641,639.37,0.69,0,-1353,647,644,642,639,637,643,638,63,192,100,390,1,1,62600334,399,-2.53,0.66,12,0.00,-252.00,972.00,1750,20230703,-63.60,637,20240411,0.00,920,-30.76,20240221,637,0.00,20240411,1750,-63.60,20230703,637,0.00,20240411,0.92,N,208710,100,62 억,,434273,N,N,0,N,00,N
20240409,160816,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,641,-1,5,-0.16,53159685,82839,78.07,645,645,640,834,450,642,641.72,0.69,0,1474,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.13,-252.00,972.00,1750,20230703,-63.37,640,20240409,0.16,920,-30.33,20240221,640,0.16,20240409,1750,-63.37,20230703,640,0.16,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240409,150822,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,640,-2,5,-0.31,43101124,67136,63.27,645,645,640,834,450,642,642.00,0.69,0,1474,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.11,-252.00,972.00,1750,20230703,-63.43,640,20240409,0.00,920,-30.43,20240221,640,0.00,20240409,1750,-63.43,20230703,640,0.00,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240409,140826,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,641,-1,5,-0.16,32986031,51352,48.39,645,645,640,834,450,642,642.35,0.69,0,1473,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,401,-2.54,0.66,12,0.08,-252.00,972.00,1750,20230703,-63.37,640,20240409,0.16,920,-30.33,20240221,640,0.16,20240409,1750,-63.37,20230703,640,0.16,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240409,130819,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,643,1,2,0.16,27033539,42070,39.65,645,645,640,834,450,642,642.58,0.69,0,551,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,403,-2.55,0.66,12,0.07,-252.00,972.00,1750,20230703,-63.26,640,20240409,0.47,920,-30.11,20240221,640,0.47,20240409,1750,-63.26,20230703,640,0.47,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240409,120822,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,643,1,2,0.16,24764668,38536,36.32,645,645,640,834,450,642,642.64,0.69,0,1751,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,403,-2.55,0.66,12,0.06,-252.00,972.00,1750,20230703,-63.26,640,20240409,0.47,920,-30.11,20240221,640,0.47,20240409,1750,-63.26,20230703,640,0.47,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240409,110820,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,644,2,2,0.31,19805123,30814,29.04,645,645,640,834,450,642,642.73,0.69,0,1751,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,403,-2.56,0.66,12,0.05,-252.00,972.00,1750,20230703,-63.20,640,20240409,0.62,920,-30.00,20240221,640,0.62,20240409,1750,-63.20,20230703,640,0.62,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240409,100814,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,643,1,2,0.16,14822500,23071,21.74,645,645,640,834,450,642,642.47,0.69,0,1728,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,403,-2.55,0.66,12,0.04,-252.00,972.00,1750,20230703,-63.26,640,20240409,0.47,920,-30.11,20240221,640,0.47,20240409,1750,-63.26,20230703,640,0.47,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240409,090830,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,645,3,2,0.47,5055873,7864,7.41,645,645,640,834,450,642,642.91,0.69,0,-861,658,650,646,638,634,648,636,63,192,100,390,1,1,62600334,404,-2.56,0.66,12,0.01,-252.00,972.00,1750,20230703,-63.14,640,20240409,0.78,920,-29.89,20240221,640,0.78,20240409,1750,-63.14,20230703,640,0.78,20240409,0.91,N,208710,100,62 억,,432799,N,N,0,N,00,N
20240408,160814,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,642,-7,5,-1.08,68122608,105415,83.46,653,654,642,843,455,649,646.23,0.73,0,-21562,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,402,-2.55,0.66,12,0.17,-252.00,972.00,1750,20230703,-63.31,642,20240408,0.00,920,-30.22,20240221,642,0.00,20240408,1750,-63.31,20230703,642,0.00,20240408,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240408,150820,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,644,-5,5,-0.77,64299684,99465,78.75,653,654,643,843,455,649,646.46,0.73,0,-18909,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,403,-2.56,0.66,12,0.16,-252.00,972.00,1750,20230703,-63.20,643,20240408,0.16,920,-30.00,20240221,643,0.16,20240408,1750,-63.20,20230703,643,0.16,20240408,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240408,140820,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,643,-6,5,-0.92,61995357,95887,75.92,653,654,643,843,455,649,646.55,0.73,0,-16936,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,403,-2.55,0.66,12,0.15,-252.00,972.00,1750,20230703,-63.26,643,20240408,0.00,920,-30.11,20240221,643,0.00,20240408,1750,-63.26,20230703,643,0.00,20240408,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240408,130816,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,646,-3,5,-0.46,46689493,72092,57.08,653,654,643,843,455,649,647.64,0.73,0,-15550,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,404,-2.56,0.66,12,0.12,-252.00,972.00,1750,20230703,-63.09,643,20240408,0.47,920,-29.78,20240221,643,0.47,20240408,1750,-63.09,20230703,643,0.47,20240408,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240408,120821,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,645,-4,5,-0.62,43211372,66701,52.81,653,654,643,843,455,649,647.84,0.73,0,-14897,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,404,-2.56,0.66,12,0.11,-252.00,972.00,1750,20230703,-63.14,643,20240408,0.31,920,-29.89,20240221,643,0.31,20240408,1750,-63.14,20230703,643,0.31,20240408,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240408,110822,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,649,0,3,0.00,25372787,39191,31.03,653,654,643,843,455,649,647.41,0.73,0,-5861,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,406,-2.58,0.67,12,0.06,-252.00,972.00,1750,20230703,-62.91,643,20240408,0.93,920,-29.46,20240221,643,0.93,20240408,1750,-62.91,20230703,643,0.93,20240408,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240408,100812,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,644,-5,5,-0.77,19934692,30814,24.40,653,653,644,843,455,649,646.94,0.73,0,-4453,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,403,-2.56,0.66,12,0.05,-252.00,972.00,1750,20230703,-63.20,644,20240408,0.00,920,-30.00,20240221,644,0.00,20240408,1750,-63.20,20230703,644,0.00,20240408,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240408,090821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,648,-1,5,-0.15,3047499,4688,3.71,653,653,648,843,455,649,650.06,0.73,0,-2901,662,655,650,643,638,653,641,63,194,100,400,1,1,62600334,406,-2.57,0.67,12,0.01,-252.00,972.00,1750,20230703,-62.97,645,20240405,0.47,920,-29.57,20240221,645,0.47,20240405,1750,-62.97,20230703,645,0.47,20240405,0.86,N,208710,100,62 억,,458017,N,N,0,N,00,N
20240405,160819,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,649,-12,5,-1.82,81927142,126162,43.44,652,657,645,859,463,661,649.39,0.74,0,-4214,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,406,-2.58,0.67,12,0.20,-252.00,972.00,1750,20230703,-62.91,645,20240405,0.62,920,-29.46,20240221,645,0.62,20240405,1750,-62.91,20230703,645,0.62,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240405,150814,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,651,-10,5,-1.51,72981224,112378,38.69,652,657,645,859,463,661,649.43,0.74,0,-4192,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,408,-2.58,0.67,12,0.18,-252.00,972.00,1750,20230703,-62.80,645,20240405,0.93,920,-29.24,20240221,645,0.93,20240405,1750,-62.80,20230703,645,0.93,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240405,140814,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,648,-13,5,-1.97,57735138,88814,30.58,652,657,647,859,463,661,650.07,0.74,0,-6572,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,406,-2.57,0.67,12,0.14,-252.00,972.00,1750,20230703,-62.97,647,20240405,0.15,920,-29.57,20240221,647,0.15,20240405,1750,-62.97,20230703,647,0.15,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240405,130811,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,653,-8,5,-1.21,42883219,65890,22.69,652,657,647,859,463,661,650.83,0.74,0,-7220,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,409,-2.59,0.67,12,0.11,-252.00,972.00,1750,20230703,-62.69,647,20240405,0.93,920,-29.02,20240221,647,0.93,20240405,1750,-62.69,20230703,647,0.93,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240405,120812,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,648,-13,5,-1.97,40056924,61549,21.19,652,657,647,859,463,661,650.81,0.74,0,-5935,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,406,-2.57,0.67,12,0.10,-252.00,972.00,1750,20230703,-62.97,647,20240405,0.15,920,-29.57,20240221,647,0.15,20240405,1750,-62.97,20230703,647,0.15,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240405,110818,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,648,-13,5,-1.97,31290891,48023,16.53,652,657,647,859,463,661,651.58,0.74,0,-6379,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,406,-2.57,0.67,12,0.08,-252.00,972.00,1750,20230703,-62.97,647,20240405,0.15,920,-29.57,20240221,647,0.15,20240405,1750,-62.97,20230703,647,0.15,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240405,100709,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,657,-4,5,-0.61,19852097,30402,10.47,652,657,647,859,463,661,652.99,0.74,0,-3312,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,411,-2.61,0.68,12,0.05,-252.00,972.00,1750,20230703,-62.46,647,20240405,1.55,920,-28.59,20240221,647,1.55,20240405,1750,-62.46,20230703,647,1.55,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240405,090804,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,653,-8,5,-1.21,7241542,11129,3.83,652,653,647,859,463,661,650.69,0.74,0,2417,675,667,657,649,639,672,654,63,198,100,400,1,1,62600334,409,-2.59,0.67,12,0.02,-252.00,972.00,1750,20230703,-62.69,647,20240405,0.93,920,-29.02,20240221,647,0.93,20240405,1750,-62.69,20230703,647,0.93,20240405,0.86,N,208710,100,62 억,,462231,N,N,0,N,00,N
20240404,160802,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,661,1,2,0.15,186355030,285218,405.79,656,665,647,858,462,660,653.38,0.74,0,1724,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,414,-2.62,0.68,12,0.46,-252.00,972.00,1750,20230703,-62.23,647,20240404,2.16,920,-28.15,20240221,647,2.16,20240404,1750,-62.23,20230703,647,2.16,20240404,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240404,150800,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,661,1,2,0.15,185165962,283416,403.23,656,665,647,858,462,660,653.34,0.74,0,2199,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,414,-2.62,0.68,12,0.45,-252.00,972.00,1750,20230703,-62.23,647,20240404,2.16,920,-28.15,20240221,647,2.16,20240404,1750,-62.23,20230703,647,2.16,20240404,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240404,140804,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,652,-8,5,-1.21,161873494,247759,352.50,656,665,647,858,462,660,653.35,0.74,0,25275,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,408,-2.59,0.67,12,0.40,-252.00,972.00,1750,20230703,-62.74,647,20240404,0.77,920,-29.13,20240221,647,0.77,20240404,1750,-62.74,20230703,647,0.77,20240404,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240404,130755,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,659,-1,5,-0.15,85142615,129661,184.47,656,665,650,858,462,660,656.66,0.74,0,-6615,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,413,-2.62,0.68,12,0.21,-252.00,972.00,1750,20230703,-62.34,650,20240404,1.38,920,-28.37,20240221,650,1.38,20240404,1750,-62.34,20230703,650,1.38,20240404,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240404,120801,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,660,0,3,0.00,81780144,124566,177.22,656,665,650,858,462,660,656.52,0.74,0,-6624,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,413,-2.62,0.68,12,0.20,-252.00,972.00,1750,20230703,-62.29,650,20240404,1.54,920,-28.26,20240221,650,1.54,20240404,1750,-62.29,20230703,650,1.54,20240404,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240404,110802,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,653,-7,5,-1.06,50108004,76248,108.48,656,665,650,858,462,660,657.17,0.74,0,-4814,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,409,-2.59,0.67,12,0.12,-252.00,972.00,1750,20230703,-62.69,650,20240404,0.46,920,-29.02,20240221,650,0.46,20240404,1750,-62.69,20230703,650,0.46,20240404,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240404,100802,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,660,0,3,0.00,37480144,56990,81.08,656,665,650,858,462,660,657.66,0.74,0,-2955,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,413,-2.62,0.68,12,0.09,-252.00,972.00,1750,20230703,-62.29,650,20240404,1.54,920,-28.26,20240221,650,1.54,20240404,1750,-62.29,20230703,650,1.54,20240404,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240404,090802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,659,-1,5,-0.15,2651744,4021,5.72,656,661,656,858,462,660,659.47,0.74,0,-228,671,665,662,656,653,668,659,63,198,100,400,1,1,62600334,413,-2.62,0.68,12,0.01,-252.00,972.00,1750,20230703,-62.34,650,20240314,1.38,920,-28.37,20240221,650,1.38,20240314,1750,-62.34,20230703,650,1.38,20240314,0.85,N,208710,100,62 억,,460508,N,N,0,N,00,N
20240403,160759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,660,-3,5,-0.45,44330139,66880,55.87,659,668,659,861,465,663,662.83,0.74,0,-2013,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,413,-2.62,0.68,12,0.11,-252.00,972.00,1750,20230703,-62.29,650,20240314,1.54,920,-28.26,20240221,650,1.54,20240314,1750,-62.29,20230703,650,1.54,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240403,150800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,4,2,0.60,36431152,54927,45.89,659,668,659,861,465,663,663.26,0.74,0,-2298,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,418,-2.65,0.69,12,0.09,-252.00,972.00,1750,20230703,-61.89,650,20240314,2.62,920,-27.50,20240221,650,2.62,20240314,1750,-61.89,20230703,650,2.62,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240403,140752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,2,2,0.30,27239072,41042,34.29,659,668,659,861,465,663,663.69,0.74,0,-2026,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,416,-2.64,0.68,12,0.07,-252.00,972.00,1750,20230703,-62.00,650,20240314,2.31,920,-27.72,20240221,650,2.31,20240314,1750,-62.00,20230703,650,2.31,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240403,130753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,1,2,0.15,24538589,36973,30.89,659,668,659,861,465,663,663.69,0.74,0,-2133,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,416,-2.63,0.68,12,0.06,-252.00,972.00,1750,20230703,-62.06,650,20240314,2.15,920,-27.83,20240221,650,2.15,20240314,1750,-62.06,20230703,650,2.15,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240403,120752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,0,3,0.00,16844506,25362,21.19,659,668,659,861,465,663,664.16,0.74,0,-2133,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,415,-2.63,0.68,12,0.04,-252.00,972.00,1750,20230703,-62.11,650,20240314,2.00,920,-27.93,20240221,650,2.00,20240314,1750,-62.11,20230703,650,2.00,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240403,110756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,2,2,0.30,13763746,20716,17.31,659,668,659,861,465,663,664.40,0.74,0,-1412,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,416,-2.64,0.68,12,0.03,-252.00,972.00,1750,20230703,-62.00,650,20240314,2.31,920,-27.72,20240221,650,2.31,20240314,1750,-62.00,20230703,650,2.31,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240403,100755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,2,2,0.30,6993336,10541,8.81,659,667,659,861,465,663,663.44,0.74,0,-868,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,416,-2.64,0.68,12,0.02,-252.00,972.00,1750,20230703,-62.00,650,20240314,2.31,920,-27.72,20240221,650,2.31,20240314,1750,-62.00,20230703,650,2.31,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240403,090756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,1,2,0.15,2522845,3818,3.19,659,666,659,861,465,663,660.78,0.74,0,-332,692,677,670,655,648,674,652,63,198,100,410,1,1,62600334,416,-2.63,0.68,12,0.01,-252.00,972.00,1750,20230703,-62.06,650,20240314,2.15,920,-27.83,20240221,650,2.15,20240314,1750,-62.06,20230703,650,2.15,20240314,0.84,N,208710,100,62 억,,462521,N,N,0,N,00,N
20240402,160743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,-14,5,-2.07,79064737,117916,125.05,671,685,663,880,474,677,670.52,0.75,0,-6541,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,415,-2.63,0.68,12,0.19,-252.00,972.00,1750,20230703,-62.11,650,20240314,2.00,920,-27.93,20240221,650,2.00,20240314,1750,-62.11,20230703,650,2.00,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240402,150751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,-3,5,-0.44,76470459,114012,120.91,671,685,663,880,474,677,670.72,0.75,0,-6248,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,422,-2.67,0.69,12,0.18,-252.00,972.00,1750,20230703,-61.49,650,20240314,3.69,920,-26.74,20240221,650,3.69,20240314,1750,-61.49,20230703,650,3.69,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240402,140755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,673,-4,5,-0.59,63324537,94270,99.97,671,685,663,880,474,677,671.74,0.75,0,-6028,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,421,-2.67,0.69,12,0.15,-252.00,972.00,1750,20230703,-61.54,650,20240314,3.54,920,-26.85,20240221,650,3.54,20240314,1750,-61.54,20230703,650,3.54,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240402,130742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,-3,5,-0.44,48485410,72088,76.45,671,685,663,880,474,677,672.59,0.75,0,-5301,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,422,-2.67,0.69,12,0.12,-252.00,972.00,1750,20230703,-61.49,650,20240314,3.69,920,-26.74,20240221,650,3.69,20240314,1750,-61.49,20230703,650,3.69,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240402,120739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,-3,5,-0.44,45988069,68378,72.51,671,685,663,880,474,677,672.56,0.75,0,-5513,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,422,-2.67,0.69,12,0.11,-252.00,972.00,1750,20230703,-61.49,650,20240314,3.69,920,-26.74,20240221,650,3.69,20240314,1750,-61.49,20230703,650,3.69,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240402,110743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-2,5,-0.30,29993883,44417,47.10,671,685,663,880,474,677,675.28,0.75,0,-7391,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,423,-2.68,0.69,12,0.07,-252.00,972.00,1750,20230703,-61.43,650,20240314,3.85,920,-26.63,20240221,650,3.85,20240314,1750,-61.43,20230703,650,3.85,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240402,100745,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,0,3,0.00,24588224,36391,38.59,671,685,663,880,474,677,675.67,0.75,0,-4333,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,424,-2.69,0.70,12,0.06,-252.00,972.00,1750,20230703,-61.31,650,20240314,4.15,920,-26.41,20240221,650,4.15,20240314,1750,-61.31,20230703,650,4.15,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240402,090744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,6,2,0.89,3631966,5323,5.64,671,685,671,880,474,677,682.32,0.75,0,-685,697,686,680,669,663,684,667,63,203,100,410,1,1,62600334,428,-2.71,0.70,12,0.01,-252.00,972.00,1750,20230703,-60.97,650,20240314,5.08,920,-25.76,20240221,650,5.08,20240314,1750,-60.97,20230703,650,5.08,20240314,0.84,N,208710,100,62 억,,469062,N,N,0,N,00,N
20240401,160742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,64184193,94247,182.92,682,691,674,889,479,684,681.02,0.75,0,3104,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,424,-2.69,0.70,12,0.15,-252.00,972.00,1750,20230703,-61.31,650,20240314,4.15,920,-26.41,20240221,650,4.15,20240314,1750,-61.31,20230703,650,4.15,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N
20240401,150744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,62891809,92339,179.22,682,691,674,889,479,684,681.10,0.75,0,4910,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,424,-2.69,0.70,12,0.15,-252.00,972.00,1750,20230703,-61.31,650,20240314,4.15,920,-26.41,20240221,650,4.15,20240314,1750,-61.31,20230703,650,4.15,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N
20240401,140738,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,0,3,0.00,46132590,67625,131.25,682,691,674,889,479,684,682.18,0.75,0,4776,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,428,-2.71,0.70,12,0.11,-252.00,972.00,1750,20230703,-60.91,650,20240314,5.23,920,-25.65,20240221,650,5.23,20240314,1750,-60.91,20230703,650,5.23,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N
20240401,130736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,0,3,0.00,37695560,55240,107.21,682,691,674,889,479,684,682.40,0.75,0,-653,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,428,-2.71,0.70,12,0.09,-252.00,972.00,1750,20230703,-60.91,650,20240314,5.23,920,-25.65,20240221,650,5.23,20240314,1750,-60.91,20230703,650,5.23,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N
20240401,120743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,-1,5,-0.15,29492858,43271,83.98,682,691,674,889,479,684,681.58,0.75,0,3,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,428,-2.71,0.70,12,0.07,-252.00,972.00,1750,20230703,-60.97,650,20240314,5.08,920,-25.76,20240221,650,5.08,20240314,1750,-60.97,20230703,650,5.08,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N
20240401,110742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,680,-4,5,-0.58,16719141,24639,47.82,682,684,674,889,479,684,678.56,0.75,0,-83,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,426,-2.70,0.70,12,0.04,-252.00,972.00,1750,20230703,-61.14,650,20240314,4.62,920,-26.09,20240221,650,4.62,20240314,1750,-61.14,20230703,650,4.62,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N
20240401,100739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,-1,5,-0.15,13610657,20077,38.97,682,683,674,889,479,684,677.92,0.75,0,-579,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,428,-2.71,0.70,12,0.03,-252.00,972.00,1750,20230703,-60.97,650,20240314,5.08,920,-25.76,20240221,650,5.08,20240314,1750,-60.97,20230703,650,5.08,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N
20240401,090738,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,-6,5,-0.88,1511525,2223,4.31,682,682,678,889,479,684,679.95,0.75,0,-5,693,688,684,679,675,686,677,63,205,100,420,1,1,62600334,424,-2.69,0.70,12,0.00,-252.00,972.00,1750,20230703,-61.26,650,20240314,4.31,920,-26.30,20240221,650,4.31,20240314,1750,-61.26,20230703,650,4.31,20240314,0.85,N,208710,100,62 억,,469226,N,N,0,N,00,N