KissMeData/376290/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161250	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3255	60	2	1.88	154235350	47547	272.54	3170	3330	3165	4150	2240	3195	3243.85	69.67	-192	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	575	62.60	0.57	12	0.27	52.00	5693.00	4750	20230605	-31.47	2865	20240417	13.61	3990	-18.42	20240408	2865	13.61	20240417	4750	-31.47	20230605	2865	13.61	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
3	20240430	151302	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3320	125	2	3.91	148340030	45764	262.32	3170	3330	3165	4150	2240	3195	3241.41	69.67	-188	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	586	63.85	0.58	12	0.26	52.00	5693.00	4750	20230605	-30.11	2865	20240417	15.88	3990	-16.79	20240408	2865	15.88	20240417	4750	-30.11	20230605	2865	15.88	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
4	20240430	141309	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3305	110	2	3.44	102642190	31853	182.58	3170	3310	3165	4150	2240	3195	3222.37	69.67	773	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	584	63.56	0.58	12	0.18	52.00	5693.00	4750	20230605	-30.42	2865	20240417	15.36	3990	-17.17	20240408	2865	15.36	20240417	4750	-30.42	20230605	2865	15.36	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
5	20240430	131304	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3205	10	2	0.31	62108050	19477	111.64	3170	3225	3165	4150	2240	3195	3188.79	69.67	774	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	566	61.63	0.56	12	0.11	52.00	5693.00	4750	20230605	-32.53	2865	20240417	11.87	3990	-19.67	20240408	2865	11.87	20240417	4750	-32.53	20230605	2865	11.87	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
6	20240430	121301	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3210	15	2	0.47	36908160	11571	66.32	3170	3225	3165	4150	2240	3195	3189.71	69.67	848	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	567	61.73	0.56	12	0.07	52.00	5693.00	4750	20230605	-32.42	2865	20240417	12.04	3990	-19.55	20240408	2865	12.04	20240417	4750	-32.42	20230605	2865	12.04	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
7	20240430	111255	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	20	2	0.63	36201635	11350	65.06	3170	3225	3165	4150	2240	3195	3189.57	69.67	853	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	568	61.83	0.56	12	0.06	52.00	5693.00	4750	20230605	-32.32	2865	20240417	12.22	3990	-19.42	20240408	2865	12.22	20240417	4750	-32.32	20230605	2865	12.22	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
8	20240430	101257	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3195	0	3	0.00	24339200	7646	43.83	3170	3225	3165	4150	2240	3195	3183.26	69.67	291	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	564	61.44	0.56	12	0.04	52.00	5693.00	4750	20230605	-32.74	2865	20240417	11.52	3990	-19.92	20240408	2865	11.52	20240417	4750	-32.74	20230605	2865	11.52	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
9	20240430	091307	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3190	-5	5	-0.16	11520645	3633	20.82	3170	3210	3165	4150	2240	3195	3171.11	69.67	2144	3321	3257	3186	3122	3051	3290	3155	88	955	500	2230	5	1	17657500	563	61.35	0.56	12	0.02	52.00	5693.00	4750	20230605	-32.84	2865	20240417	11.34	3990	-20.05	20240408	2865	11.34	20240417	4750	-32.84	20230605	2865	11.34	20240417	1.34	N	376290	500	88 억	12302111	N	N	N	N
10	20240429	161246	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3195	45	2	1.43	55233020	17402	84.63	3135	3250	3115	4095	2205	3150	3173.95	69.66	1913	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	564	61.44	0.56	12	0.10	52.00	5693.00	4750	20230605	-32.74	2865	20240417	11.52	3990	-19.92	20240408	2865	11.52	20240417	4750	-32.74	20230605	2865	11.52	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
11	20240429	151257	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	5	2	0.16	53936550	16993	82.64	3135	3250	3115	4095	2205	3150	3174.05	69.66	1913	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.10	52.00	5693.00	4750	20230605	-33.58	2865	20240417	10.12	3990	-20.93	20240408	2865	10.12	20240417	4750	-33.58	20230605	2865	10.12	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
12	20240429	141211	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3180	30	2	0.95	52355925	16496	80.22	3135	3250	3115	4095	2205	3150	3173.86	69.66	1920	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.09	52.00	5693.00	4750	20230605	-33.05	2865	20240417	10.99	3990	-20.30	20240408	2865	10.99	20240417	4750	-33.05	20230605	2865	10.99	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
13	20240429	131255	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	-5	5	-0.16	30360220	9661	46.98	3135	3185	3115	4095	2205	3150	3142.55	69.66	1473	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	555	60.48	0.55	12	0.05	52.00	5693.00	4750	20230605	-33.79	2865	20240417	9.77	3990	-21.18	20240408	2865	9.77	20240417	4750	-33.79	20230605	2865	9.77	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
14	20240429	121254	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	0	3	0.00	29925545	9523	46.31	3135	3185	3115	4095	2205	3150	3142.45	69.66	1478	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	556	60.58	0.55	12	0.05	52.00	5693.00	4750	20230605	-33.68	2865	20240417	9.95	3990	-21.05	20240408	2865	9.95	20240417	4750	-33.68	20230605	2865	9.95	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
15	20240429	111227	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	-10	5	-0.32	27604860	8784	42.72	3135	3185	3115	4095	2205	3150	3142.63	69.66	1185	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	554	60.38	0.55	12	0.05	52.00	5693.00	4750	20230605	-33.89	2865	20240417	9.60	3990	-21.30	20240408	2865	9.60	20240417	4750	-33.89	20230605	2865	9.60	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
16	20240429	101254	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	-25	5	-0.79	13462895	4281	20.82	3135	3185	3125	4095	2205	3150	3144.80	69.66	917	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	552	60.10	0.55	12	0.02	52.00	5693.00	4750	20230605	-34.21	2865	20240417	9.08	3990	-21.68	20240408	2865	9.08	20240417	4750	-34.21	20230605	2865	9.08	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
17	20240429	091255	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3170	20	2	0.63	3931530	1246	6.06	3135	3185	3135	4095	2205	3150	3155.32	69.66	405	3296	3222	3131	3057	2966	3177	3012	88	945	500	2200	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4750	20230605	-33.26	2865	20240417	10.65	3990	-20.55	20240408	2865	10.65	20240417	4750	-33.26	20230605	2865	10.65	20240417	1.34	N	376290	500	88 억	12300202	N	N	N	N
18	20240426	161249	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-50	5	-1.56	64861390	20563	435.66	3200	3205	3040	4160	2240	3200	3154.28	69.66	15	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	556	60.58	0.55	12	0.12	52.00	5693.00	4750	20230605	-33.68	2865	20240417	9.95	3990	-21.05	20240408	2865	9.95	20240417	4750	-33.68	20230605	2865	9.95	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
19	20240426	151251	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3190	-10	5	-0.31	63965345	20279	429.64	3200	3205	3040	4160	2240	3200	3154.27	69.66	15	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	563	61.35	0.56	12	0.11	52.00	5693.00	4750	20230605	-32.84	2865	20240417	11.34	3990	-20.05	20240408	2865	11.34	20240417	4750	-32.84	20230605	2865	11.34	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
20	20240426	141249	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3195	-5	5	-0.16	42427405	13526	286.57	3200	3200	3040	4160	2240	3200	3136.73	69.66	-171	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	564	61.44	0.56	12	0.08	52.00	5693.00	4750	20230605	-32.74	2865	20240417	11.52	3990	-19.92	20240408	2865	11.52	20240417	4750	-32.74	20230605	2865	11.52	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
21	20240426	131249	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	-60	5	-1.88	36635160	11695	247.78	3200	3200	3040	4160	2240	3200	3132.55	69.66	-6	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	554	60.38	0.55	12	0.07	52.00	5693.00	4750	20230605	-33.89	2865	20240417	9.60	3990	-21.30	20240408	2865	9.60	20240417	4750	-33.89	20230605	2865	9.60	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
22	20240426	121247	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	-45	5	-1.41	35750140	11413	241.80	3200	3200	3040	4160	2240	3200	3132.41	69.66	38	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	557	60.67	0.55	12	0.06	52.00	5693.00	4750	20230605	-33.58	2865	20240417	10.12	3990	-20.93	20240408	2865	10.12	20240417	4750	-33.58	20230605	2865	10.12	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
23	20240426	111242	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	-45	5	-1.41	33894880	10825	229.34	3200	3200	3040	4160	2240	3200	3131.17	69.66	153	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	557	60.67	0.55	12	0.06	52.00	5693.00	4750	20230605	-33.58	2865	20240417	10.12	3990	-20.93	20240408	2865	10.12	20240417	4750	-33.58	20230605	2865	10.12	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
24	20240426	101246	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3200	0	3	0.00	5891830	1859	39.39	3200	3200	3160	4160	2240	3200	3169.35	69.66	237	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	565	61.54	0.56	12	0.01	52.00	5693.00	4750	20230605	-32.63	2865	20240417	11.69	3990	-19.80	20240408	2865	11.69	20240417	4750	-32.63	20230605	2865	11.69	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
25	20240426	091251	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3165	-35	5	-1.09	2817125	890	18.86	3200	3200	3160	4160	2240	3200	3165.31	69.66	79	3266	3232	3186	3152	3106	3250	3170	88	960	500	2240	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4750	20230605	-33.37	2865	20240417	10.47	3990	-20.68	20240408	2865	10.47	20240417	4750	-33.37	20230605	2865	10.47	20240417	1.35	N	376290	500	88 억	12300187	N	N	N	N
26	20240425	161241	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3200	25	2	0.79	14982160	4714	23.98	3170	3220	3140	4125	2225	3175	3178.23	69.66	-130	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	565	61.54	0.56	12	0.03	52.00	5693.00	4750	20230605	-32.63	2865	20240417	11.69	3990	-19.80	20240408	2865	11.69	20240417	4750	-32.63	20230605	2865	11.69	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
27	20240425	151246	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3180	5	2	0.16	14570075	4585	23.33	3170	3220	3140	4125	2225	3175	3177.77	69.66	-130	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4750	20230605	-33.05	2865	20240417	10.99	3990	-20.30	20240408	2865	10.99	20240417	4750	-33.05	20230605	2865	10.99	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
28	20240425	141243	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	-20	5	-0.63	11748800	3688	18.76	3170	3220	3155	4125	2225	3175	3185.68	69.66	-130	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	557	60.67	0.55	12	0.02	52.00	5693.00	4750	20230605	-33.58	2865	20240417	10.12	3990	-20.93	20240408	2865	10.12	20240417	4750	-33.58	20230605	2865	10.12	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
29	20240425	131243	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3170	-5	5	-0.16	10195120	3196	16.26	3170	3220	3160	4125	2225	3175	3189.96	69.66	39	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	560	60.96	0.56	12	0.02	52.00	5693.00	4750	20230605	-33.26	2865	20240417	10.65	3990	-20.55	20240408	2865	10.65	20240417	4750	-33.26	20230605	2865	10.65	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
30	20240425	121239	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3205	30	2	0.94	9222070	2890	14.70	3170	3220	3160	4125	2225	3175	3191.03	69.66	50	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	566	61.63	0.56	12	0.02	52.00	5693.00	4750	20230605	-32.53	2865	20240417	11.87	3990	-19.67	20240408	2865	11.87	20240417	4750	-32.53	20230605	2865	11.87	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
31	20240425	111241	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3195	20	2	0.63	3265075	1027	5.22	3170	3220	3170	4125	2225	3175	3179.24	69.66	88	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	564	61.44	0.56	12	0.01	52.00	5693.00	4750	20230605	-32.74	2865	20240417	11.52	3990	-19.92	20240408	2865	11.52	20240417	4750	-32.74	20230605	2865	11.52	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
32	20240425	101240	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3200	25	2	0.79	1555415	489	2.49	3170	3220	3170	4125	2225	3175	3180.81	69.66	88	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	565	61.54	0.56	12	0.00	52.00	5693.00	4750	20230605	-32.63	2865	20240417	11.69	3990	-19.80	20240408	2865	11.69	20240417	4750	-32.63	20230605	2865	11.69	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
33	20240425	091246	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3210	35	2	1.10	734360	231	1.18	3170	3220	3170	4125	2225	3175	3179.05	69.66	88	3231	3202	3176	3147	3121	3190	3135	88	950	500	2220	5	1	17657500	567	61.73	0.56	12	0.00	52.00	5693.00	4750	20230605	-32.42	2865	20240417	12.04	3990	-19.55	20240408	2865	12.04	20240417	4750	-32.42	20230605	2865	12.04	20240417	1.35	N	376290	500	88 억	12300317	N	N	N	N
34	20240424	161222	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3175	45	2	1.44	62562165	19652	52.27	3200	3205	3150	4065	2195	3130	3183.50	69.68	-3172	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	561	61.06	0.56	12	0.11	52.00	5693.00	4750	20230605	-33.16	2865	20240417	10.82	3990	-20.43	20240408	2865	10.82	20240417	4750	-33.16	20230605	2865	10.82	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
35	20240424	151239	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3170	40	2	1.28	58143640	18261	48.57	3200	3205	3150	4065	2195	3130	3184.03	69.68	-3172	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	560	60.96	0.56	12	0.10	52.00	5693.00	4750	20230605	-33.26	2865	20240417	10.65	3990	-20.55	20240408	2865	10.65	20240417	4750	-33.26	20230605	2865	10.65	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
36	20240424	141240	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	25	2	0.80	31469680	9919	26.38	3200	3200	3150	4065	2195	3130	3172.67	69.68	-3514	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	557	60.67	0.55	12	0.06	52.00	5693.00	4750	20230605	-33.58	2865	20240417	10.12	3990	-20.93	20240408	2865	10.12	20240417	4750	-33.58	20230605	2865	10.12	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
37	20240424	131243	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3175	45	2	1.44	26665240	8399	22.34	3200	3200	3150	4065	2195	3130	3174.81	69.68	-3302	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	561	61.06	0.56	12	0.05	52.00	5693.00	4750	20230605	-33.16	2865	20240417	10.82	3990	-20.43	20240408	2865	10.82	20240417	4750	-33.16	20230605	2865	10.82	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
38	20240424	121237	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3180	50	2	1.60	21432900	6757	17.97	3200	3200	3150	4065	2195	3130	3171.96	69.68	-2197	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	562	61.15	0.56	12	0.04	52.00	5693.00	4750	20230605	-33.05	2865	20240417	10.99	3990	-20.30	20240408	2865	10.99	20240417	4750	-33.05	20230605	2865	10.99	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
39	20240424	111235	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3180	50	2	1.60	14461840	4559	12.13	3200	3200	3150	4065	2195	3130	3172.15	69.68	-1611	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4750	20230605	-33.05	2865	20240417	10.99	3990	-20.30	20240408	2865	10.99	20240417	4750	-33.05	20230605	2865	10.99	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
40	20240424	101233	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3190	60	2	1.92	10980715	3466	9.22	3200	3200	3150	4065	2195	3130	3168.12	69.68	-1116	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	563	61.35	0.56	12	0.02	52.00	5693.00	4750	20230605	-32.84	2865	20240417	11.34	3990	-20.05	20240408	2865	11.34	20240417	4750	-32.84	20230605	2865	11.34	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
41	20240424	091237	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	20	2	0.64	7693905	2433	6.47	3200	3200	3150	4065	2195	3130	3162.31	69.68	-1092	3293	3211	3113	3031	2933	3252	3072	88	935	500	2190	5	1	17657500	556	60.58	0.55	12	0.01	52.00	5693.00	4750	20230605	-33.68	2865	20240417	9.95	3990	-21.05	20240408	2865	9.95	20240417	4750	-33.68	20230605	2865	9.95	20240417	1.37	N	376290	500	88 억	12303413	N	N	N	N
42	20240423	161201	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	95	2	3.13	116415390	37449	257.05	3035	3195	3015	3945	2125	3035	3108.64	69.67	1790	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	553	60.19	0.55	12	0.21	52.00	5693.00	4750	20230605	-34.11	2865	20240417	9.25	3990	-21.55	20240408	2865	9.25	20240417	4750	-34.11	20230605	2865	9.25	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
43	20240423	151232	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	90	2	2.97	115292430	37090	254.58	3035	3195	3015	3945	2125	3035	3108.45	69.67	1790	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	552	60.10	0.55	12	0.21	52.00	5693.00	4750	20230605	-34.21	2865	20240417	9.08	3990	-21.68	20240408	2865	9.08	20240417	4750	-34.21	20230605	2865	9.08	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
44	20240423	141231	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	75	2	2.47	110834830	35660	244.77	3035	3195	3015	3945	2125	3035	3108.10	69.67	1802	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	549	59.81	0.55	12	0.20	52.00	5693.00	4750	20230605	-34.53	2865	20240417	8.55	3990	-22.06	20240408	2865	8.55	20240417	4750	-34.53	20230605	2865	8.55	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
45	20240423	131229	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	115	2	3.79	75741395	24528	168.36	3035	3155	3015	3945	2125	3035	3087.96	69.67	905	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	556	60.58	0.55	12	0.14	52.00	5693.00	4750	20230605	-33.68	2865	20240417	9.95	3990	-21.05	20240408	2865	9.95	20240417	4750	-33.68	20230605	2865	9.95	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
46	20240423	121228	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	60	2	1.98	36029775	11788	80.91	3035	3110	3015	3945	2125	3035	3056.48	69.67	-2080	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	546	59.52	0.54	12	0.07	52.00	5693.00	4750	20230605	-34.84	2865	20240417	8.03	3990	-22.43	20240408	2865	8.03	20240417	4750	-34.84	20230605	2865	8.03	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
47	20240423	111229	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	25	2	0.82	24321055	7982	54.79	3035	3075	3015	3945	2125	3035	3046.99	69.67	-1467	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	540	58.85	0.54	12	0.05	52.00	5693.00	4750	20230605	-35.58	2865	20240417	6.81	3990	-23.31	20240408	2865	6.81	20240417	4750	-35.58	20230605	2865	6.81	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
48	20240423	101227	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	20	2	0.66	13294250	4377	30.04	3035	3070	3015	3945	2125	3035	3037.30	69.67	-416	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	539	58.75	0.54	12	0.02	52.00	5693.00	4750	20230605	-35.68	2865	20240417	6.63	3990	-23.43	20240408	2865	6.63	20240417	4750	-35.68	20230605	2865	6.63	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
49	20240423	091230	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	35	2	1.15	2427955	798	5.48	3035	3070	3035	3945	2125	3035	3042.55	69.67	-317	3105	3070	3020	2985	2935	3087	3002	88	910	500	2120	5	1	17657500	542	59.04	0.54	12	0.00	52.00	5693.00	4750	20230605	-35.37	2865	20240417	7.16	3990	-23.06	20240408	2865	7.16	20240417	4750	-35.37	20230605	2865	7.16	20240417	1.37	N	376290	500	88 억	12301483	N	N	N	N
50	20240422	161224	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3035	15	2	0.50	43968590	14565	68.74	3020	3055	2970	3925	2115	3020	3018.78	69.66	1218	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	536	58.37	0.53	12	0.08	52.00	5693.00	4750	20230605	-36.11	2865	20240417	5.93	3990	-23.93	20240408	2865	5.93	20240417	4750	-36.11	20230605	2865	5.93	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
51	20240422	151222	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3035	15	2	0.50	43607890	14446	68.18	3020	3055	2970	3925	2115	3020	3018.68	69.66	1218	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	536	58.37	0.53	12	0.08	52.00	5693.00	4750	20230605	-36.11	2865	20240417	5.93	3990	-23.93	20240408	2865	5.93	20240417	4750	-36.11	20230605	2865	5.93	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
52	20240422	141223	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	30	2	0.99	17405240	5749	27.13	3020	3055	3005	3925	2115	3020	3027.52	69.66	850	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	539	58.65	0.54	12	0.03	52.00	5693.00	4750	20230605	-35.79	2865	20240417	6.46	3990	-23.56	20240408	2865	6.46	20240417	4750	-35.79	20230605	2865	6.46	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
53	20240422	131220	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	5	2	0.17	12885250	4256	20.09	3020	3055	3010	3925	2115	3020	3027.55	69.66	-71	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	534	58.17	0.53	12	0.02	52.00	5693.00	4750	20230605	-36.32	2865	20240417	5.58	3990	-24.19	20240408	2865	5.58	20240417	4750	-36.32	20230605	2865	5.58	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
54	20240422	121219	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	5	2	0.17	12056090	3982	18.79	3020	3055	3010	3925	2115	3020	3027.65	69.66	-71	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	534	58.17	0.53	12	0.02	52.00	5693.00	4750	20230605	-36.32	2865	20240417	5.58	3990	-24.19	20240408	2865	5.58	20240417	4750	-36.32	20230605	2865	5.58	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
55	20240422	111221	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3020	0	3	0.00	9103685	3003	14.17	3020	3055	3010	3925	2115	3020	3031.53	69.66	-64	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	533	58.08	0.53	12	0.02	52.00	5693.00	4750	20230605	-36.42	2865	20240417	5.41	3990	-24.31	20240408	2865	5.41	20240417	4750	-36.42	20230605	2865	5.41	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
56	20240422	101221	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3015	-5	5	-0.17	6982185	2303	10.87	3020	3055	3010	3925	2115	3020	3031.78	69.66	-64	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	532	57.98	0.53	12	0.01	52.00	5693.00	4750	20230605	-36.53	2865	20240417	5.24	3990	-24.44	20240408	2865	5.24	20240417	4750	-36.53	20230605	2865	5.24	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
57	20240422	091222	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3035	15	2	0.50	1270935	420	1.98	3020	3035	3020	3925	2115	3020	3026.04	69.66	-37	3113	3066	2998	2951	2883	3090	2975	88	905	500	2110	5	1	17657500	536	58.37	0.53	12	0.00	52.00	5693.00	4750	20230605	-36.11	2865	20240417	5.93	3990	-23.93	20240408	2865	5.93	20240417	4750	-36.11	20230605	2865	5.93	20240417	1.37	N	376290	500	88 억	12300265	N	N	N	N
58	20240419	161124	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3020	5	2	0.17	63211480	21187	144.44	3015	3045	2930	3915	2115	3015	2983.33	69.67	-1137	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	533	58.08	0.53	12	0.12	52.00	5693.00	4750	20230605	-36.42	2865	20240417	5.41	3990	-24.31	20240408	2865	5.41	20240417	4750	-36.42	20230605	2865	5.41	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
59	20240419	151133	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3020	5	2	0.17	59496860	19957	136.06	3015	3045	2930	3915	2115	3015	2981.25	69.67	-1137	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	533	58.08	0.53	12	0.11	52.00	5693.00	4750	20230605	-36.42	2865	20240417	5.41	3990	-24.31	20240408	2865	5.41	20240417	4750	-36.42	20230605	2865	5.41	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
60	20240419	141124	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3015	0	3	0.00	51116715	17178	117.11	3015	3045	2930	3915	2115	3015	2975.71	69.67	-1277	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	532	57.98	0.53	12	0.10	52.00	5693.00	4750	20230605	-36.53	2865	20240417	5.24	3990	-24.44	20240408	2865	5.24	20240417	4750	-36.53	20230605	2865	5.24	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
61	20240419	131126	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3010	-5	5	-0.17	47834860	16088	109.68	3015	3045	2930	3915	2115	3015	2973.33	69.67	-1216	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	531	57.88	0.53	12	0.09	52.00	5693.00	4750	20230605	-36.63	2865	20240417	5.06	3990	-24.56	20240408	2865	5.06	20240417	4750	-36.63	20230605	2865	5.06	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
62	20240419	121119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2945	-70	5	-2.32	41134220	13832	94.30	3015	3045	2930	3915	2115	3015	2973.84	69.67	-946	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	520	56.63	0.52	12	0.08	52.00	5693.00	4750	20230605	-38.00	2865	20240417	2.79	3990	-26.19	20240408	2865	2.79	20240417	4750	-38.00	20230605	2865	2.79	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
63	20240419	111136	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3005	-10	5	-0.33	14739340	4891	33.34	3015	3045	3000	3915	2115	3015	3013.56	69.67	-726	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	531	57.79	0.53	12	0.03	52.00	5693.00	4750	20230605	-36.74	2865	20240417	4.89	3990	-24.69	20240408	2865	4.89	20240417	4750	-36.74	20230605	2865	4.89	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
64	20240419	101129	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	10	2	0.33	9081450	3012	20.53	3015	3045	3000	3915	2115	3015	3015.09	69.67	-436	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	534	58.17	0.53	12	0.02	52.00	5693.00	4750	20230605	-36.32	2865	20240417	5.58	3990	-24.19	20240408	2865	5.58	20240417	4750	-36.32	20230605	2865	5.58	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
65	20240419	091120	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3010	-5	5	-0.17	4823735	1596	10.88	3015	3045	3010	3915	2115	3015	3022.39	69.67	-387	3128	3071	3018	2961	2908	3100	2990	88	900	500	2110	5	1	17657500	531	57.88	0.53	12	0.01	52.00	5693.00	4750	20230605	-36.63	2865	20240417	5.06	3990	-24.56	20240408	2865	5.06	20240417	4750	-36.63	20230605	2865	5.06	20240417	1.37	N	376290	500	88 억	12301402	N	N	N	N
66	20240418	161122	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3015	50	2	1.69	42936840	14287	37.51	2965	3075	2965	3850	2080	2965	3005.31	69.67	-234	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	532	57.98	0.53	12	0.08	52.00	5693.00	4750	20230605	-36.53	2865	20240417	5.24	3990	-24.44	20240408	2865	5.24	20240417	4750	-36.53	20230605	2865	5.24	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
67	20240418	151119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	85	2	2.87	37433860	12465	32.72	2965	3075	2965	3850	2080	2965	3003.12	69.67	-178	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	539	58.65	0.54	12	0.07	52.00	5693.00	4750	20230605	-35.79	2865	20240417	6.46	3990	-23.56	20240408	2865	6.46	20240417	4750	-35.79	20230605	2865	6.46	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
68	20240418	141127	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3020	55	2	1.85	34092130	11366	29.84	2965	3075	2965	3850	2080	2965	2999.48	69.67	-124	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	533	58.08	0.53	12	0.06	52.00	5693.00	4750	20230605	-36.42	2865	20240417	5.41	3990	-24.31	20240408	2865	5.41	20240417	4750	-36.42	20230605	2865	5.41	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
69	20240418	131116	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3000	35	2	1.18	29626610	9875	25.92	2965	3075	2965	3850	2080	2965	3000.16	69.67	-130	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	530	57.69	0.53	12	0.06	52.00	5693.00	4750	20230605	-36.84	2865	20240417	4.71	3990	-24.81	20240408	2865	4.71	20240417	4750	-36.84	20230605	2865	4.71	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
70	20240418	121118	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3015	50	2	1.69	25124215	8383	22.01	2965	3075	2965	3850	2080	2965	2997.04	69.67	405	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	532	57.98	0.53	12	0.05	52.00	5693.00	4750	20230605	-36.53	2865	20240417	5.24	3990	-24.44	20240408	2865	5.24	20240417	4750	-36.53	20230605	2865	5.24	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
71	20240418	111125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3020	55	2	1.85	18358340	6126	16.08	2965	3075	2965	3850	2080	2965	2996.79	69.67	-141	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	533	58.08	0.53	12	0.03	52.00	5693.00	4750	20230605	-36.42	2865	20240417	5.41	3990	-24.31	20240408	2865	5.41	20240417	4750	-36.42	20230605	2865	5.41	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
72	20240418	101120	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2990	25	2	0.84	14183515	4737	12.44	2965	3075	2965	3850	2080	2965	2994.20	69.67	528	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	528	57.50	0.53	12	0.03	52.00	5693.00	4750	20230605	-37.05	2865	20240417	4.36	3990	-25.06	20240408	2865	4.36	20240417	4750	-37.05	20230605	2865	4.36	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
73	20240418	091117	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3015	50	2	1.69	2984740	1006	2.64	2965	3015	2965	3850	2080	2965	2966.94	69.67	-15	3231	3097	2981	2847	2731	3040	2790	88	885	500	2070	5	1	17657500	532	57.98	0.53	12	0.01	52.00	5693.00	4750	20230605	-36.53	2865	20240417	5.24	3990	-24.44	20240408	2865	5.24	20240417	4750	-36.53	20230605	2865	5.24	20240417	1.38	N	376290	500	88 억	12301608	N	N	N	N
74	20240417	161107	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2965	-80	5	-2.63	114234440	37938	41.35	3060	3115	2865	3955	2135	3045	3011.09	69.67	-566	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	524	57.02	0.52	12	0.21	52.00	5693.00	4750	20230605	-37.58	2865	20240417	3.49	3990	-25.69	20240408	2865	3.49	20240417	4750	-37.58	20230605	2865	3.49	20240417	1.38	N	376290	500	88 억	12302142	N	N	N	N
75	20240417	151126	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3050	5	2	0.16	105179060	34885	38.02	3060	3115	2865	3955	2135	3045	3015.02	69.67	-556	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	539	58.65	0.54	12	0.20	52.00	5693.00	4750	20230605	-35.79	2865	20240417	6.46	3990	-23.56	20240408	2865	6.46	20240417	4750	-35.79	20230605	2865	6.46	20240417	1.38	N	376290	500	88 억	12302142	N	N	N	N
76	20240417	141122	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3015	-30	5	-0.99	100489500	33338	36.34	3060	3115	2865	3955	2135	3045	3014.26	69.67	129	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	532	57.98	0.53	12	0.19	52.00	5693.00	4750	20230605	-36.53	2865	20240417	5.24	3990	-24.44	20240408	2865	5.24	20240417	4750	-36.53	20230605	2865	5.24	20240417	1.38	N	376290	500	88 억	12302142	N	N	N	N
77	20240417	131123	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3070	25	2	0.82	94848445	31464	34.29	3060	3115	2865	3955	2135	3045	3014.51	69.67	-306	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	542	59.04	0.54	12	0.18	52.00	5693.00	4750	20230605	-35.37	2865	20240417	7.16	3990	-23.06	20240408	2865	7.16	20240417	4750	-35.37	20230605	2865	7.16	20240417	1.38	N	376290	500	88 억	12302142	N	N	N	N
78	20240417	121123	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3050	5	2	0.16	91934975	30508	33.25	3060	3115	2865	3955	2135	3045	3013.47	69.67	-273	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	539	58.65	0.54	12	0.17	52.00	5693.00	4750	20230605	-35.79	2865	20240417	6.46	3990	-23.56	20240408	2865	6.46	20240417	4750	-35.79	20230605	2865	6.46	20240417	1.38	N	376290	500	88 억	12302142	N	N	N	N
79	20240417	111128	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2995	-50	5	-1.64	79203860	26279	28.64	3060	3115	2865	3955	2135	3045	3013.96	69.67	139	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	529	57.60	0.53	12	0.15	52.00	5693.00	4750	20230605	-36.95	2865	20240417	4.54	3990	-24.94	20240408	2865	4.54	20240417	4750	-36.95	20230605	2865	4.54	20240417	1.38	N	376290	500	88 억	12302142	N	N	N	N
80	20240417	101118	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	20	2	0.66	20343750	6625	7.22	3060	3115	3060	3955	2135	3045	3070.75	69.67	287	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	541	58.94	0.54	12	0.04	52.00	5693.00	4750	20230605	-35.47	2930	20231024	4.61	3990	-23.18	20240408	3000	2.17	20240320	4750	-35.47	20230605	2930	4.61	20231024	1.38	N	376290	500	88 억	12302142	N	N	N	N
81	20240417	091113	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	50	2	1.64	2721110	881	0.96	3060	3115	3060	3955	2135	3045	3088.66	69.67	-59	3321	3182	3091	2952	2861	3137	2907	88	910	500	2130	5	1	17657500	546	59.52	0.54	12	0.00	52.00	5693.00	4750	20230605	-34.84	2930	20231024	5.63	3990	-22.43	20240408	3000	3.17	20240320	4750	-34.84	20230605	2930	5.63	20231024	1.38	N	376290	500	88 억	12302142	N	N	N	N
82	20240416	161119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3045	-190	5	-5.87	284557225	91736	272.35	3205	3230	3000	4205	2265	3235	3101.91	69.66	1466	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	538	58.56	0.53	12	0.52	52.00	5693.00	4750	20230605	-35.89	2930	20231024	3.92	3990	-23.68	20240408	3000	1.50	20240416	4750	-35.89	20230605	2930	3.92	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
83	20240416	151117	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3035	-200	5	-6.18	248113320	79755	236.78	3205	3230	3000	4205	2265	3235	3110.94	69.66	4840	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	536	58.37	0.53	12	0.45	52.00	5693.00	4750	20230605	-36.11	2930	20231024	3.58	3990	-23.93	20240408	3000	1.17	20240416	4750	-36.11	20230605	2930	3.58	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
84	20240416	141119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3075	-160	5	-4.95	209977600	67286	199.76	3205	3230	3000	4205	2265	3235	3120.67	69.66	4936	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	543	59.13	0.54	12	0.38	52.00	5693.00	4750	20230605	-35.26	2930	20231024	4.95	3990	-22.93	20240408	3000	2.50	20240416	4750	-35.26	20230605	2930	4.95	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
85	20240416	131115	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-135	5	-4.17	204161215	65404	194.18	3205	3230	3000	4205	2265	3235	3121.54	69.66	4954	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	547	59.62	0.54	12	0.37	52.00	5693.00	4750	20230605	-34.74	2930	20231024	5.80	3990	-22.31	20240408	3000	3.33	20240416	4750	-34.74	20230605	2930	5.80	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
86	20240416	121118	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-170	5	-5.26	200649640	64267	190.80	3205	3230	3000	4205	2265	3235	3122.13	69.66	5115	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	541	58.94	0.54	12	0.36	52.00	5693.00	4750	20230605	-35.47	2930	20231024	4.61	3990	-23.18	20240408	3000	2.17	20240416	4750	-35.47	20230605	2930	4.61	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
87	20240416	111113	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3165	-70	5	-2.16	123011300	39091	116.06	3205	3230	3100	4205	2265	3235	3146.79	69.66	2987	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	559	60.87	0.56	12	0.22	52.00	5693.00	4750	20230605	-33.37	2930	20231024	8.02	3990	-20.68	20240408	3000	5.50	20240320	4750	-33.37	20230605	2930	8.02	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
88	20240416	101105	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-135	5	-4.17	100386195	31870	94.62	3205	3230	3100	4205	2265	3235	3149.86	69.66	2446	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	547	59.62	0.54	12	0.18	52.00	5693.00	4750	20230605	-34.74	2930	20231024	5.80	3990	-22.31	20240408	3000	3.33	20240320	4750	-34.74	20230605	2930	5.80	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
89	20240416	091105	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3195	-40	5	-1.24	9437310	2945	8.74	3205	3220	3195	4205	2265	3235	3204.52	69.66	-1177	3395	3315	3260	3180	3125	3287	3152	88	970	500	2260	5	1	17657500	564	61.44	0.56	12	0.02	52.00	5693.00	4750	20230605	-32.74	2930	20231024	9.04	3990	-19.92	20240408	3000	6.50	20240320	4750	-32.74	20230605	2930	9.04	20231024	1.38	N	376290	500	88 억	12300435	N	N	N	N
90	20240415	161103	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3235	-85	5	-2.56	109117255	33549	86.10	3285	3340	3205	4315	2325	3320	3252.47	69.67	-2272	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	571	62.21	0.57	12	0.19	52.00	5693.00	4750	20230605	-31.89	2930	20231024	10.41	3990	-18.92	20240408	3000	7.83	20240320	4750	-31.89	20230605	2930	10.41	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
91	20240415	151109	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3230	-90	5	-2.71	106832905	32843	84.29	3285	3340	3205	4315	2325	3320	3252.84	69.67	-2260	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	570	62.12	0.57	12	0.19	52.00	5693.00	4750	20230605	-32.00	2930	20231024	10.24	3990	-19.05	20240408	3000	7.67	20240320	4750	-32.00	20230605	2930	10.24	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
92	20240415	141101	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	-105	5	-3.16	91932320	28218	72.42	3285	3340	3205	4315	2325	3320	3257.93	69.67	-2351	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	568	61.83	0.56	12	0.16	52.00	5693.00	4750	20230605	-32.32	2930	20231024	9.73	3990	-19.42	20240408	3000	7.17	20240320	4750	-32.32	20230605	2930	9.73	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
93	20240415	131048	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3230	-90	5	-2.71	75425740	23087	59.25	3285	3340	3210	4315	2325	3320	3267.02	69.67	-2401	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	570	62.12	0.57	12	0.13	52.00	5693.00	4750	20230605	-32.00	2930	20231024	10.24	3990	-19.05	20240408	3000	7.67	20240320	4750	-32.00	20230605	2930	10.24	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
94	20240415	121106	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3255	-65	5	-1.96	63587845	19405	49.80	3285	3340	3220	4315	2325	3320	3276.88	69.67	-2102	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	575	62.60	0.57	12	0.11	52.00	5693.00	4750	20230605	-31.47	2930	20231024	11.09	3990	-18.42	20240408	3000	8.50	20240320	4750	-31.47	20230605	2930	11.09	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
95	20240415	111105	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3260	-60	5	-1.81	57469795	17509	44.94	3285	3340	3220	4315	2325	3320	3282.30	69.67	-1778	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	576	62.69	0.57	12	0.10	52.00	5693.00	4750	20230605	-31.37	2930	20231024	11.26	3990	-18.30	20240408	3000	8.67	20240320	4750	-31.37	20230605	2930	11.26	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
96	20240415	101058	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3275	-45	5	-1.36	44003495	13357	34.28	3285	3340	3250	4315	2325	3320	3294.41	69.67	-1111	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	578	62.98	0.58	12	0.08	52.00	5693.00	4750	20230605	-31.05	2930	20231024	11.77	3990	-17.92	20240408	3000	9.17	20240320	4750	-31.05	20230605	2930	11.77	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
97	20240415	091106	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3320	0	3	0.00	7259940	2212	5.68	3285	3320	3250	4315	2325	3320	3282.07	69.67	163	3386	3352	3286	3252	3186	3370	3270	88	995	500	2320	5	1	17657500	586	63.85	0.58	12	0.01	52.00	5693.00	4750	20230605	-30.11	2930	20231024	13.31	3990	-16.79	20240408	3000	10.67	20240320	4750	-30.11	20230605	2930	13.31	20231024	1.34	N	376290	500	88 억	12302426	N	N	N	N
98	20240412	161056	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3320	0	3	0.00	125316860	38422	41.22	3320	3320	3220	4315	2325	3320	3261.49	69.69	-3531	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	586	63.85	0.58	12	0.22	52.00	5693.00	4750	20230605	-30.11	2930	20231024	13.31	3990	-16.79	20240408	3000	10.67	20240320	4750	-30.11	20230605	2930	13.31	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
99	20240412	151101	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3255	-65	5	-1.96	118341005	36315	38.96	3320	3320	3220	4315	2325	3320	3258.74	69.69	-3303	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	575	62.60	0.57	12	0.21	52.00	5693.00	4750	20230605	-31.47	2930	20231024	11.09	3990	-18.42	20240408	3000	8.50	20240320	4750	-31.47	20230605	2930	11.09	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
100	20240412	141057	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3250	-70	5	-2.11	102837385	31565	33.86	3320	3320	3220	4315	2325	3320	3257.96	69.69	-3186	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	574	62.50	0.57	12	0.18	52.00	5693.00	4750	20230605	-31.58	2930	20231024	10.92	3990	-18.55	20240408	3000	8.33	20240320	4750	-31.58	20230605	2930	10.92	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
101	20240412	131046	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3230	-90	5	-2.71	99076200	30403	32.61	3320	3320	3220	4315	2325	3320	3258.76	69.69	-3040	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	570	62.12	0.57	12	0.17	52.00	5693.00	4750	20230605	-32.00	2930	20231024	10.24	3990	-19.05	20240408	3000	7.67	20240320	4750	-32.00	20230605	2930	10.24	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
102	20240412	121051	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3220	-100	5	-3.01	81868345	25074	26.90	3320	3320	3220	4315	2325	3320	3265.07	69.69	-2293	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	569	61.92	0.57	12	0.14	52.00	5693.00	4750	20230605	-32.21	2930	20231024	9.90	3990	-19.30	20240408	3000	7.33	20240320	4750	-32.21	20230605	2930	9.90	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
103	20240412	111051	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3270	-50	5	-1.51	57153510	17443	18.71	3320	3320	3230	4315	2325	3320	3276.59	69.69	-1959	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	577	62.88	0.57	12	0.10	52.00	5693.00	4750	20230605	-31.16	2930	20231024	11.60	3990	-18.05	20240408	3000	9.00	20240320	4750	-31.16	20230605	2930	11.60	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
104	20240412	101053	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3260	-60	5	-1.81	34029475	10325	11.08	3320	3320	3240	4315	2325	3320	3295.83	69.69	-1616	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	576	62.69	0.57	12	0.06	52.00	5693.00	4750	20230605	-31.37	2930	20231024	11.26	3990	-18.30	20240408	3000	8.67	20240320	4750	-31.37	20230605	2930	11.26	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
105	20240412	091054	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3270	-50	5	-1.51	14303130	4311	4.62	3320	3320	3260	4315	2325	3320	3317.82	69.69	-1463	3536	3427	3336	3227	3136	3382	3182	88	995	500	2320	5	1	17657500	577	62.88	0.57	12	0.02	52.00	5693.00	4750	20230605	-31.16	2930	20231024	11.60	3990	-18.05	20240408	3000	9.00	20240320	4750	-31.16	20230605	2930	11.60	20231024	1.32	N	376290	500	88 억	12304947	N	N	N	N
106	20240411	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3320	-135	5	-3.91	305170135	92769	67.46	3385	3445	3245	4490	2420	3455	3288.12	69.68	-646	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	586	63.85	0.58	12	0.53	52.00	5693.00	4760	20230405	-30.25	2930	20231024	13.31	3990	-16.79	20240408	3000	10.67	20240320	4750	-30.11	20230605	2930	13.31	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
107	20240411	151052	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3320	-135	5	-3.91	283974870	86361	62.80	3385	3445	3245	4490	2420	3455	3288.23	69.68	-641	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	586	63.85	0.58	12	0.49	52.00	5693.00	4760	20230405	-30.25	2930	20231024	13.31	3990	-16.79	20240408	3000	10.67	20240320	4750	-30.11	20230605	2930	13.31	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
108	20240411	141050	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3265	-190	5	-5.50	245385170	74553	54.21	3385	3445	3245	4490	2420	3455	3291.42	69.68	651	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	577	62.79	0.57	12	0.42	52.00	5693.00	4760	20230405	-31.41	2930	20231024	11.43	3990	-18.17	20240408	3000	8.83	20240320	4750	-31.26	20230605	2930	11.43	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
109	20240411	131037	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3280	-175	5	-5.07	187386390	56752	41.27	3385	3445	3260	4490	2420	3455	3301.85	69.68	2201	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	579	63.08	0.58	12	0.32	52.00	5693.00	4760	20230405	-31.09	2930	20231024	11.95	3990	-17.79	20240408	3000	9.33	20240320	4750	-30.95	20230605	2930	11.95	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
110	20240411	121052	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3270	-185	5	-5.35	170259585	51537	37.48	3385	3445	3260	4490	2420	3455	3303.64	69.68	2525	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	577	62.88	0.57	12	0.29	52.00	5693.00	4760	20230405	-31.30	2930	20231024	11.60	3990	-18.05	20240408	3000	9.00	20240320	4750	-31.16	20230605	2930	11.60	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
111	20240411	111041	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3275	-180	5	-5.21	143799130	43453	31.60	3385	3445	3260	4490	2420	3455	3309.30	69.68	2206	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	578	62.98	0.58	12	0.25	52.00	5693.00	4760	20230405	-31.20	2930	20231024	11.77	3990	-17.92	20240408	3000	9.17	20240320	4750	-31.05	20230605	2930	11.77	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
112	20240411	101047	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3300	-155	5	-4.49	83609725	25092	18.25	3385	3445	3295	4490	2420	3455	3332.13	69.68	1927	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	583	63.46	0.58	12	0.14	52.00	5693.00	4760	20230405	-30.67	2930	20231024	12.63	3990	-17.29	20240408	3000	10.00	20240320	4750	-30.53	20230605	2930	12.63	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
113	20240411	091048	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3340	-115	5	-3.33	33106135	9842	7.16	3385	3445	3335	4490	2420	3455	3363.76	69.68	518	3585	3520	3435	3370	3285	3477	3327	88	1035	500	2410	5	1	17657500	590	64.23	0.59	12	0.06	52.00	5693.00	4760	20230405	-29.83	2930	20231024	13.99	3990	-16.29	20240408	3000	11.33	20240320	4750	-29.68	20230605	2930	13.99	20231024	0.88	N	376290	500	88 억	12303908	N	N	N	N
114	20240409	161030	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3455	-70	5	-1.99	462393070	135937	6.26	3500	3500	3350	4580	2470	3525	3398.26	69.66	6367	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	610	66.44	0.61	12	0.77	52.00	5693.00	4760	20230405	-27.42	2930	20231024	17.92	3990	-13.41	20240408	3000	15.17	20240320	4750	-27.26	20230605	2930	17.92	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
115	20240409	151034	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3400	-125	5	-3.55	445152315	130890	6.03	3500	3500	3350	4580	2470	3525	3397.72	69.66	6966	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	600	65.38	0.60	12	0.74	52.00	5693.00	4760	20230405	-28.57	2930	20231024	16.04	3990	-14.79	20240408	3000	13.33	20240320	4750	-28.42	20230605	2930	16.04	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
116	20240409	141040	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3390	-135	5	-3.83	418642990	123065	5.67	3500	3500	3350	4580	2470	3525	3398.37	69.66	6749	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	599	65.19	0.60	12	0.70	52.00	5693.00	4760	20230405	-28.78	2930	20231024	15.70	3990	-15.04	20240408	3000	13.00	20240320	4750	-28.63	20230605	2930	15.70	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
117	20240409	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3420	-105	5	-2.98	386207855	113587	5.23	3500	3500	3350	4580	2470	3525	3396.32	69.66	7171	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	604	65.77	0.60	12	0.64	52.00	5693.00	4760	20230405	-28.15	2930	20231024	16.72	3990	-14.29	20240408	3000	14.00	20240320	4750	-28.00	20230605	2930	16.72	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
118	20240409	121037	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3390	-135	5	-3.83	358745625	105515	4.86	3500	3500	3350	4580	2470	3525	3395.86	69.66	7107	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	599	65.19	0.60	12	0.60	52.00	5693.00	4760	20230405	-28.78	2930	20231024	15.70	3990	-15.04	20240408	3000	13.00	20240320	4750	-28.63	20230605	2930	15.70	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
119	20240409	111035	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3365	-160	5	-4.54	328283180	96497	4.44	3500	3500	3350	4580	2470	3525	3397.60	69.66	7063	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	594	64.71	0.59	12	0.55	52.00	5693.00	4760	20230405	-29.31	2930	20231024	14.85	3990	-15.66	20240408	3000	12.17	20240320	4750	-29.16	20230605	2930	14.85	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
120	20240409	101028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3410	-115	5	-3.26	257121670	75337	3.47	3500	3500	3365	4580	2470	3525	3407.76	69.66	4893	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	602	65.58	0.60	12	0.43	52.00	5693.00	4760	20230405	-28.36	2930	20231024	16.38	3990	-14.54	20240408	3000	13.67	20240320	4750	-28.21	20230605	2930	16.38	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
121	20240409	091048	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3420	-105	5	-2.98	116916460	34112	1.57	3500	3500	3365	4580	2470	3525	3416.85	69.66	1453	4428	3976	3538	3086	2648	4202	3312	88	1055	500	2460	5	1	17657500	604	65.77	0.60	12	0.19	52.00	5693.00	4760	20230405	-28.15	2930	20231024	16.72	3990	-14.29	20240408	3000	14.00	20240320	4750	-28.00	20230605	2930	16.72	20231024	0.88	N	376290	500	88 억	12300494	N	N	N	N
122	20240408	161027	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3525	370	2	11.73	8046151540	2163445	3036.33	3150	3990	3100	4100	2210	3155	3719.17	69.65	1722	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	622	67.79	0.62	12	12.25	52.00	5693.00	4760	20230405	-25.95	2930	20231024	20.31	3990	-11.65	20240408	3000	17.50	20240320	4750	-25.79	20230605	2930	20.31	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
123	20240408	151036	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3500	345	2	10.94	7952257925	2136581	2998.63	3150	3990	3100	4100	2210	3155	3721.95	69.65	1975	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	618	67.31	0.61	12	12.10	52.00	5693.00	4760	20230405	-26.47	2930	20231024	19.45	3990	-12.28	20240408	3000	16.67	20240320	4750	-26.32	20230605	2930	19.45	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
124	20240408	141034	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3500	345	2	10.94	7639343095	2047100	2873.04	3150	3990	3100	4100	2210	3155	3731.79	69.65	804	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	618	67.31	0.61	12	11.59	52.00	5693.00	4760	20230405	-26.47	2930	20231024	19.45	3990	-12.28	20240408	3000	16.67	20240320	4750	-26.32	20230605	2930	19.45	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
125	20240408	131028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3540	385	2	12.20	7202653770	1924844	2701.46	3150	3990	3100	4100	2210	3155	3741.94	69.65	742	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	625	68.08	0.62	12	10.90	52.00	5693.00	4760	20230405	-25.63	2930	20231024	20.82	3990	-11.28	20240408	3000	18.00	20240320	4750	-25.47	20230605	2930	20.82	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
126	20240408	121036	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3665	510	2	16.16	6294628920	1672475	2347.27	3150	3990	3100	4100	2210	3155	3763.66	69.65	1846	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	647	70.48	0.64	12	9.47	52.00	5693.00	4760	20230405	-23.00	2930	20231024	25.09	3990	-8.15	20240408	3000	22.17	20240320	4750	-22.84	20230605	2930	25.09	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
127	20240408	111037	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3975	820	2	25.99	3771796635	1002505	1406.99	3150	3990	3100	4100	2210	3155	3762.37	69.65	-620	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	702	76.44	0.70	12	5.68	52.00	5693.00	4760	20230405	-16.49	2930	20231024	35.67	3990	-0.38	20240408	3000	32.50	20240320	4750	-16.32	20230605	2930	35.67	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
128	20240408	101024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3120	-35	5	-1.11	31385705	10040	14.09	3150	3155	3100	4100	2210	3155	3126.07	69.65	-301	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	551	60.00	0.55	12	0.06	52.00	5693.00	4760	20230405	-34.45	2930	20231024	6.48	3980	-21.61	20240125	3000	4.00	20240320	4750	-34.32	20230605	2930	6.48	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
129	20240408	091037	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	-45	5	-1.43	22566145	7218	10.13	3150	3155	3100	4100	2210	3155	3126.37	69.65	-281	3581	3367	3211	2997	2841	3475	3105	88	945	500	2200	5	1	17657500	549	59.81	0.55	12	0.04	52.00	5693.00	4760	20230405	-34.66	2930	20231024	6.14	3980	-21.86	20240125	3000	3.67	20240320	4750	-34.53	20230605	2930	6.14	20231024	0.88	N	376290	500	88 억	12298616	N	N	N	N
130	20240405	161030	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	40	2	1.28	227159930	70509	677.71	3115	3425	3055	4045	2185	3115	3221.72	69.66	-1079	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	557	60.67	0.55	12	0.40	52.00	5693.00	4760	20230405	-33.72	2930	20231024	7.68	3980	-20.73	20240125	3000	5.17	20240320	4760	-33.72	20230405	2930	7.68	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
131	20240405	151027	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	30	2	0.96	212526860	65865	633.07	3115	3425	3055	4045	2185	3115	3226.70	69.66	270	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	555	60.48	0.55	12	0.37	52.00	5693.00	4760	20230405	-33.93	2930	20231024	7.34	3980	-20.98	20240125	3000	4.83	20240320	4760	-33.93	20230405	2930	7.34	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
132	20240405	141025	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3250	135	2	4.33	48437900	15438	148.39	3115	3250	3055	4045	2185	3115	3137.58	69.66	-762	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	574	62.50	0.57	12	0.09	52.00	5693.00	4760	20230405	-31.72	2930	20231024	10.92	3980	-18.34	20240125	3000	8.33	20240320	4760	-31.72	20230405	2930	10.92	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
133	20240405	131021	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-45	5	-1.44	14614140	4722	45.39	3115	3115	3055	4045	2185	3115	3094.90	69.66	-251	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	542	59.04	0.54	12	0.03	52.00	5693.00	4760	20230405	-35.50	2930	20231024	4.78	3980	-22.86	20240125	3000	2.33	20240320	4760	-35.50	20230405	2930	4.78	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
134	20240405	121026	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	-25	5	-0.80	13876405	4481	43.07	3115	3115	3055	4045	2185	3115	3096.72	69.66	-251	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	546	59.42	0.54	12	0.03	52.00	5693.00	4760	20230405	-35.08	2930	20231024	5.46	3980	-22.36	20240125	3000	3.00	20240320	4760	-35.08	20230405	2930	5.46	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
135	20240405	111034	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3085	-30	5	-0.96	9134720	2943	28.29	3115	3115	3055	4045	2185	3115	3103.88	69.66	-251	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	545	59.33	0.54	12	0.02	52.00	5693.00	4760	20230405	-35.19	2930	20231024	5.29	3980	-22.49	20240125	3000	2.83	20240320	4760	-35.19	20230405	2930	5.29	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
136	20240405	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	-20	5	-0.64	5784745	1859	17.87	3115	3115	3055	4045	2185	3115	3111.75	69.66	-104	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	546	59.52	0.54	12	0.01	52.00	5693.00	4760	20230405	-34.98	2930	20231024	5.63	3980	-22.24	20240125	3000	3.17	20240320	4760	-34.98	20230405	2930	5.63	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
137	20240405	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	0	3	0.00	5216590	1675	16.10	3115	3115	3100	4045	2185	3115	3114.38	69.66	-104	3188	3151	3108	3071	3028	3155	3075	88	930	500	2180	5	1	17657500	550	59.90	0.55	12	0.01	52.00	5693.00	4760	20230405	-34.56	2930	20231024	6.31	3980	-21.73	20240125	3000	3.83	20240320	4760	-34.56	20230405	2930	6.31	20231024	0.88	N	376290	500	88 억	12299851	N	N	N	N
138	20240404	161009	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	-30	5	-0.95	32258265	10404	144.02	3115	3145	3065	4085	2205	3145	3100.56	69.66	177	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	550	59.90	0.55	12	0.06	52.00	5693.00	4760	20230405	-34.56	2930	20231024	6.31	3980	-21.73	20240125	3000	3.83	20240320	4760	-34.56	20230405	2930	6.31	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
139	20240404	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3120	-25	5	-0.79	31067835	10022	138.73	3115	3145	3065	4085	2205	3145	3099.96	69.66	277	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	551	60.00	0.55	12	0.06	52.00	5693.00	4760	20230405	-34.45	2930	20231024	6.48	3980	-21.61	20240125	3000	4.00	20240320	4760	-34.45	20230405	2930	6.48	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
140	20240404	141017	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	-35	5	-1.11	14262830	4587	63.50	3115	3135	3100	4085	2205	3145	3109.40	69.66	142	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	549	59.81	0.55	12	0.03	52.00	5693.00	4760	20230405	-34.66	2930	20231024	6.14	3980	-21.86	20240125	3000	3.67	20240320	4760	-34.66	20230405	2930	6.14	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
141	20240404	131003	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	-30	5	-0.95	11297715	3632	50.28	3115	3135	3100	4085	2205	3145	3110.60	69.66	142	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	550	59.90	0.55	12	0.02	52.00	5693.00	4760	20230405	-34.56	2930	20231024	6.31	3980	-21.73	20240125	3000	3.83	20240320	4760	-34.56	20230405	2930	6.31	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
142	20240404	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	-30	5	-0.95	11148175	3584	49.61	3115	3135	3100	4085	2205	3145	3110.54	69.66	142	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	550	59.90	0.55	12	0.02	52.00	5693.00	4760	20230405	-34.56	2930	20231024	6.31	3980	-21.73	20240125	3000	3.83	20240320	4760	-34.56	20230405	2930	6.31	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
143	20240404	111011	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-45	5	-1.43	10902270	3505	48.52	3115	3135	3100	4085	2205	3145	3110.49	69.66	142	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	547	59.62	0.54	12	0.02	52.00	5693.00	4760	20230405	-34.87	2930	20231024	5.80	3980	-22.11	20240125	3000	3.33	20240320	4760	-34.87	20230405	2930	5.80	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
144	20240404	101008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3120	-25	5	-0.79	7070925	2271	31.44	3115	3135	3105	4085	2205	3145	3113.57	69.66	43	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	551	60.00	0.55	12	0.01	52.00	5693.00	4760	20230405	-34.45	2930	20231024	6.48	3980	-21.61	20240125	3000	4.00	20240320	4760	-34.45	20230405	2930	6.48	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
145	20240404	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	-35	5	-1.11	2308830	742	10.27	3115	3115	3110	4085	2205	3145	3111.63	69.66	43	3178	3161	3128	3111	3078	3170	3120	88	940	500	2200	5	1	17657500	549	59.81	0.55	12	0.00	52.00	5693.00	4760	20230405	-34.66	2930	20231024	6.14	3980	-21.86	20240125	3000	3.67	20240320	4760	-34.66	20230405	2930	6.14	20231024	0.86	N	376290	500	88 억	12299675	N	N	N	N
146	20240403	161008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	20	2	0.64	22513160	7224	29.00	3125	3145	3095	4060	2190	3125	3116.40	69.66	-364	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	555	60.48	0.55	12	0.04	52.00	5693.00	4760	20230405	-33.93	2930	20231024	7.34	3980	-20.98	20240125	3000	4.83	20240320	4760	-33.93	20230405	2930	7.34	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
147	20240403	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	-15	5	-0.48	21162975	6793	27.27	3125	3145	3095	4060	2190	3125	3115.41	69.66	-154	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	549	59.81	0.55	12	0.04	52.00	5693.00	4760	20230405	-34.66	2930	20231024	6.14	3980	-21.86	20240125	3000	3.67	20240320	4760	-34.66	20230405	2930	6.14	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
148	20240403	140956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3135	10	2	0.32	13255765	4250	17.06	3125	3135	3095	4060	2190	3125	3119.00	69.66	-270	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	554	60.29	0.55	12	0.02	52.00	5693.00	4760	20230405	-34.14	2930	20231024	7.00	3980	-21.23	20240125	3000	4.50	20240320	4760	-34.14	20230405	2930	7.00	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
149	20240403	131004	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3135	10	2	0.32	9005915	2891	11.61	3125	3135	3095	4060	2190	3125	3115.16	69.66	-155	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	554	60.29	0.55	12	0.02	52.00	5693.00	4760	20230405	-34.14	2930	20231024	7.00	3980	-21.23	20240125	3000	4.50	20240320	4760	-34.14	20230405	2930	7.00	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
150	20240403	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-25	5	-0.80	7204490	2313	9.29	3125	3130	3095	4060	2190	3125	3114.78	69.66	-114	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	547	59.62	0.54	12	0.01	52.00	5693.00	4760	20230405	-34.87	2930	20231024	5.80	3980	-22.11	20240125	3000	3.33	20240320	4760	-34.87	20230405	2930	5.80	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
151	20240403	111004	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	-15	5	-0.48	6663645	2139	8.59	3125	3130	3095	4060	2190	3125	3115.31	69.66	-106	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	549	59.81	0.55	12	0.01	52.00	5693.00	4760	20230405	-34.66	2930	20231024	6.14	3980	-21.86	20240125	3000	3.67	20240320	4760	-34.66	20230405	2930	6.14	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
152	20240403	101003	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-25	5	-0.80	5125545	1646	6.61	3125	3125	3095	4060	2190	3125	3113.94	69.66	-80	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	547	59.62	0.54	12	0.01	52.00	5693.00	4760	20230405	-34.87	2930	20231024	5.80	3980	-22.11	20240125	3000	3.33	20240320	4760	-34.87	20230405	2930	5.80	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
153	20240403	091005	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3120	-5	5	-0.16	1909275	611	2.45	3125	3125	3120	4060	2190	3125	3124.84	69.66	-28	3221	3172	3136	3087	3051	3155	3070	88	935	500	2180	5	1	17657500	551	60.00	0.55	12	0.00	52.00	5693.00	4760	20230405	-34.45	2930	20231024	6.48	3980	-21.61	20240125	3000	4.00	20240320	4760	-34.45	20230405	2930	6.48	20231024	0.86	N	376290	500	88 억	12300039	N	N	N	N
154	20240402	160950	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	-25	5	-0.79	78097495	24907	145.15	3150	3185	3100	4095	2205	3150	3135.57	69.67	-1256	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	552	60.10	0.55	12	0.14	52.00	5693.00	4760	20230405	-34.35	2930	20231024	6.66	3980	-21.48	20240125	3000	4.17	20240320	4760	-34.35	20230405	2930	6.66	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
155	20240402	150957	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	-25	5	-0.79	73888325	23560	137.30	3150	3185	3100	4095	2205	3150	3136.18	69.67	-1187	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	552	60.10	0.55	12	0.13	52.00	5693.00	4760	20230405	-34.35	2930	20231024	6.66	3980	-21.48	20240125	3000	4.17	20240320	4760	-34.35	20230405	2930	6.66	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
156	20240402	141000	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	-20	5	-0.63	50834715	16146	94.09	3150	3185	3100	4095	2205	3150	3148.44	69.67	376	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	553	60.19	0.55	12	0.09	52.00	5693.00	4760	20230405	-34.24	2930	20231024	6.83	3980	-21.36	20240125	3000	4.33	20240320	4760	-34.24	20230405	2930	6.83	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
157	20240402	130945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	5	2	0.16	45658715	14496	84.48	3150	3185	3100	4095	2205	3150	3149.75	69.67	469	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.08	52.00	5693.00	4760	20230405	-33.72	2930	20231024	7.68	3980	-20.73	20240125	3000	5.17	20240320	4760	-33.72	20230405	2930	7.68	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
158	20240402	120944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	-5	5	-0.16	45071670	14310	83.39	3150	3185	3100	4095	2205	3150	3149.66	69.67	496	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	555	60.48	0.55	12	0.08	52.00	5693.00	4760	20230405	-33.93	2930	20231024	7.34	3980	-20.98	20240125	3000	4.83	20240320	4760	-33.93	20230405	2930	7.34	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
159	20240402	110946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3180	30	2	0.95	30345985	9652	56.25	3150	3185	3100	4095	2205	3150	3144.01	69.67	-506	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.05	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
160	20240402	100950	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3185	35	2	1.11	28388710	9037	52.66	3150	3185	3100	4095	2205	3150	3141.39	69.67	-463	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	562	61.25	0.56	12	0.05	52.00	5693.00	4760	20230405	-33.09	2930	20231024	8.70	3980	-19.97	20240125	3000	6.17	20240320	4760	-33.09	20230405	2930	8.70	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
161	20240402	090946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	-10	5	-0.32	12368320	3976	23.17	3150	3155	3100	4095	2205	3150	3110.74	69.67	790	3226	3187	3141	3102	3056	3207	3122	88	945	500	2200	5	1	17657500	554	60.38	0.55	12	0.02	52.00	5693.00	4760	20230405	-34.03	2930	20231024	7.17	3980	-21.11	20240125	3000	4.67	20240320	4760	-34.03	20230405	2930	7.17	20231024	0.86	N	376290	500	88 억	12301295	N	N	N	N
162	20240401	160945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	0	3	0.00	53728760	17153	210.08	3135	3180	3095	4095	2205	3150	3132.32	69.67	7	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	556	60.58	0.55	12	0.10	52.00	5693.00	4760	20230405	-33.82	2930	20231024	7.51	3980	-20.85	20240125	3000	5.00	20240320	4760	-33.82	20230405	2930	7.51	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N
163	20240401	150948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3160	10	2	0.32	51664490	16499	202.07	3135	3180	3095	4095	2205	3150	3131.37	69.67	8	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.09	52.00	5693.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N
164	20240401	140943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	5	2	0.16	44784420	14319	175.37	3135	3180	3095	4095	2205	3150	3127.62	69.67	1654	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.08	52.00	5693.00	4760	20230405	-33.72	2930	20231024	7.68	3980	-20.73	20240125	3000	5.17	20240320	4760	-33.72	20230405	2930	7.68	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N
165	20240401	130939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	5	2	0.16	37983995	12163	148.97	3135	3180	3095	4095	2205	3150	3122.91	69.67	1800	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.07	52.00	5693.00	4760	20230405	-33.72	2930	20231024	7.68	3980	-20.73	20240125	3000	5.17	20240320	4760	-33.72	20230405	2930	7.68	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N
166	20240401	120946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3135	-15	5	-0.48	36517500	11697	143.26	3135	3180	3095	4095	2205	3150	3121.95	69.67	1803	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	554	60.29	0.55	12	0.07	52.00	5693.00	4760	20230405	-34.14	2930	20231024	7.00	3980	-21.23	20240125	3000	4.50	20240320	4760	-34.14	20230405	2930	7.00	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N
167	20240401	110945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	-5	5	-0.16	32086505	10278	125.88	3135	3180	3095	4095	2205	3150	3121.86	69.67	1905	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	555	60.48	0.55	12	0.06	52.00	5693.00	4760	20230405	-33.93	2930	20231024	7.34	3980	-20.98	20240125	3000	4.83	20240320	4760	-33.93	20230405	2930	7.34	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N
168	20240401	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	5	2	0.16	28625650	9171	112.32	3135	3180	3095	4095	2205	3150	3121.32	69.67	1823	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.05	52.00	5693.00	4760	20230405	-33.72	2930	20231024	7.68	3980	-20.73	20240125	3000	5.17	20240320	4760	-33.72	20230405	2930	7.68	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N
169	20240401	090940	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3165	15	2	0.48	489685	156	1.91	3135	3165	3135	4095	2205	3150	3139.01	69.67	-17	3233	3191	3163	3121	3093	3177	3107	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.00	52.00	5693.00	4760	20230405	-33.51	2930	20231024	8.02	3980	-20.48	20240125	3000	5.50	20240320	4760	-33.51	20230405	2930	8.02	20231024	0.86	N	376290	500	88 억	12301288	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History