KissMeData/126340/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47200	-1000	5	-2.07	1040927300	21948	35.37	47800	48100	47150	62600	33750	48200	47427.42	2.49	0	41	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2872	144.79	4.18	12	0.36	326.00	11284.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	76500	-38.30	20230620	39700	18.89	20231030	2.12	N	126340	500	30 억	151586	N	N	50	N	N
3	20240430	150854	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47200	-1000	5	-2.07	1008554750	21263	34.27	47800	48100	47150	62600	33750	48200	47432.38	2.49	0	107	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2872	144.79	4.18	12	0.35	326.00	11284.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	76500	-38.30	20230620	39700	18.89	20231030	2.12	N	126340	500	30 억	151586	N	N	44	N	N
4	20240430	140854	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47300	-900	5	-1.87	850715950	17924	28.89	47800	48100	47200	62600	33750	48200	47462.39	2.49	0	-585	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2878	145.09	4.19	12	0.29	326.00	11284.00	85094	20230424	-44.41	37872	20231030	24.89	53400	-11.42	20240124	43100	9.74	20240118	76500	-38.17	20230620	39700	19.14	20231030	2.12	N	126340	500	30 억	151586	N	N	44	N	N
5	20240430	130851	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47350	-850	5	-1.76	739247750	15566	25.09	47800	48100	47200	62600	33750	48200	47491.18	2.49	0	-354	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2881	145.25	4.20	12	0.26	326.00	11284.00	85094	20230424	-44.36	37872	20231030	25.03	53400	-11.33	20240124	43100	9.86	20240118	76500	-38.10	20230620	39700	19.27	20231030	2.12	N	126340	500	30 억	151586	N	N	44	N	N
6	20240430	120852	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47300	-900	5	-1.87	674242400	14191	22.87	47800	48100	47300	62600	33750	48200	47511.97	2.49	0	-600	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2878	145.09	4.19	12	0.23	326.00	11284.00	85094	20230424	-44.41	37872	20231030	24.89	53400	-11.42	20240124	43100	9.74	20240118	76500	-38.17	20230620	39700	19.14	20231030	2.12	N	126340	500	30 억	151586	N	N	44	N	N
7	20240430	110848	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47350	-850	5	-1.76	597125500	12562	20.25	47800	48100	47300	62600	33750	48200	47534.27	2.49	0	-483	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2881	145.25	4.20	12	0.21	326.00	11284.00	85094	20230424	-44.36	37872	20231030	25.03	53400	-11.33	20240124	43100	9.86	20240118	76500	-38.10	20230620	39700	19.27	20231030	2.12	N	126340	500	30 억	151586	N	N	44	N	N
8	20240430	100850	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47400	-800	5	-1.66	458792150	9643	15.54	47800	48100	47400	62600	33750	48200	47577.74	2.49	0	-716	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2884	145.40	4.20	12	0.16	326.00	11284.00	85094	20230424	-44.30	37872	20231030	25.16	53400	-11.24	20240124	43100	9.98	20240118	76500	-38.04	20230620	39700	19.40	20231030	2.12	N	126340	500	30 억	151586	N	N	44	N	N
9	20240430	090900	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47650	-550	5	-1.14	68599100	1435	2.31	47800	48100	47600	62600	33750	48200	47804.25	2.49	0	611	49733	48966	47483	46716	45233	49350	47100	30	14400	500	32770	50	1	6085118	2900	146.17	4.22	12	0.02	326.00	11284.00	85094	20230424	-44.00	37872	20231030	25.82	53400	-10.77	20240124	43100	10.56	20240118	76500	-37.71	20230620	39700	20.03	20231030	2.12	N	126340	500	30 억	151586	N	N	44	N	N
10	20240429	160839	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48200	1700	2	3.66	2932225100	61685	191.52	46000	48250	46000	60400	32550	46500	47535.27	2.29	0	11977	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2933	147.85	4.27	12	1.01	326.00	11284.00	85094	20230424	-43.36	37872	20231030	27.27	53400	-9.74	20240124	43100	11.83	20240118	76500	-36.99	20230620	39700	21.41	20231030	2.08	N	126340	500	30 억	139486	N	N	44	N	N
11	20240429	150850	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48100	1600	2	3.44	2845317550	59880	185.92	46000	48250	46000	60400	32550	46500	47517.01	2.29	0	11974	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2927	147.55	4.26	12	0.98	326.00	11284.00	85094	20230424	-43.47	37872	20231030	27.01	53400	-9.93	20240124	43100	11.60	20240118	76500	-37.12	20230620	39700	21.16	20231030	2.08	N	126340	500	30 억	139486	N	N	0	N	N
12	20240429	140817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47750	1250	2	2.69	2333787900	49223	152.83	46000	48100	46000	60400	32550	46500	47412.57	2.29	0	9816	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2906	146.47	4.23	12	0.81	326.00	11284.00	85094	20230424	-43.89	37872	20231030	26.08	53400	-10.58	20240124	43100	10.79	20240118	76500	-37.58	20230620	39700	20.28	20231030	2.08	N	126340	500	30 억	139486	N	N	0	N	N
13	20240429	130849	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47350	850	2	1.83	1875667500	39619	123.01	46000	48100	46000	60400	32550	46500	47342.65	2.29	0	7946	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2881	145.25	4.20	12	0.65	326.00	11284.00	85094	20230424	-44.36	37872	20231030	25.03	53400	-11.33	20240124	43100	9.86	20240118	76500	-38.10	20230620	39700	19.27	20231030	2.08	N	126340	500	30 억	139486	N	N	0	N	N
14	20240429	120849	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47750	1250	2	2.69	1273316250	27032	83.93	46000	47900	46000	60400	32550	46500	47104.06	2.29	0	5054	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2906	146.47	4.23	12	0.44	326.00	11284.00	85094	20230424	-43.89	37872	20231030	26.08	53400	-10.58	20240124	43100	10.79	20240118	76500	-37.58	20230620	39700	20.28	20231030	2.08	N	126340	500	30 억	139486	N	N	0	N	N
15	20240429	110823	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46950	450	2	0.97	742110000	15831	49.15	46000	47500	46000	60400	32550	46500	46877.04	2.29	0	573	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2857	144.02	4.16	12	0.26	326.00	11284.00	85094	20230424	-44.83	37872	20231030	23.97	53400	-12.08	20240124	43100	8.93	20240118	76500	-38.63	20230620	39700	18.26	20231030	2.08	N	126340	500	30 억	139486	N	N	0	N	N
16	20240429	100848	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46800	300	2	0.65	253652150	5450	16.92	46000	47000	46000	60400	32550	46500	46541.69	2.29	0	674	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2848	143.56	4.15	12	0.09	326.00	11284.00	85094	20230424	-45.00	37872	20231030	23.57	53400	-12.36	20240124	43100	8.58	20240118	76500	-38.82	20230620	39700	17.88	20231030	2.08	N	126340	500	30 억	139486	N	N	0	N	N
17	20240429	090848	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	200	2	0.43	60063050	1296	4.02	46000	46750	46000	60400	32550	46500	46344.83	2.29	0	758	47733	47116	46183	45566	44633	47425	45875	30	13900	500	31620	50	1	6085118	2842	143.25	4.14	12	0.02	326.00	11284.00	85094	20230424	-45.12	37872	20231030	23.31	53400	-12.55	20240124	43100	8.35	20240118	76500	-38.95	20230620	39700	17.63	20231030	2.08	N	126340	500	30 억	139486	N	N	0	N	N
18	20240426	160845	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46500	1250	2	2.76	1483255300	32192	100.92	45350	46800	45250	58800	31700	45250	46073.55	2.19	0	4512	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2830	142.64	4.12	12	0.53	326.00	11284.00	85094	20230424	-45.35	37872	20231030	22.78	53400	-12.92	20240124	43100	7.89	20240118	76500	-39.22	20230620	39700	17.13	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
19	20240426	150845	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46550	1300	2	2.87	1437043500	31197	97.80	45350	46800	45250	58800	31700	45250	46063.52	2.19	0	4449	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2833	142.79	4.13	12	0.51	326.00	11284.00	85094	20230424	-45.30	37872	20231030	22.91	53400	-12.83	20240124	43100	8.00	20240118	76500	-39.15	20230620	39700	17.25	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
20	20240426	140843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45450	200	2	0.44	898036850	19581	61.39	45350	46600	45250	58800	31700	45250	45862.67	2.19	0	3140	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2766	139.42	4.03	12	0.32	326.00	11284.00	85094	20230424	-46.59	37872	20231030	20.01	53400	-14.89	20240124	43100	5.45	20240118	76500	-40.59	20230620	39700	14.48	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
21	20240426	130845	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45700	450	2	0.99	786617100	17138	53.73	45350	46600	45250	58800	31700	45250	45899.00	2.19	0	3443	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2781	140.18	4.05	12	0.28	326.00	11284.00	85094	20230424	-46.29	37872	20231030	20.67	53400	-14.42	20240124	43100	6.03	20240118	76500	-40.26	20230620	39700	15.11	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
22	20240426	120843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45950	700	2	1.55	727083050	15842	49.66	45350	46600	45250	58800	31700	45250	45895.91	2.19	0	3803	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2796	140.95	4.07	12	0.26	326.00	11284.00	85094	20230424	-46.00	37872	20231030	21.33	53400	-13.95	20240124	43100	6.61	20240118	76500	-39.93	20230620	39700	15.74	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
23	20240426	110842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46200	950	2	2.10	601140650	13108	41.09	45350	46600	45250	58800	31700	45250	45860.59	2.19	0	2860	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2811	141.72	4.09	12	0.22	326.00	11284.00	85094	20230424	-45.71	37872	20231030	21.99	53400	-13.48	20240124	43100	7.19	20240118	76500	-39.61	20230620	39700	16.37	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
24	20240426	100841	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45500	250	2	0.55	169811200	3742	11.73	45350	45500	45250	58800	31700	45250	45379.80	2.19	0	-25	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2769	139.57	4.03	12	0.06	326.00	11284.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	76500	-40.52	20230620	39700	14.61	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
25	20240426	090847	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45350	100	2	0.22	23037050	507	1.59	45350	45500	45350	58800	31700	45250	45437.97	2.19	0	-37	46683	45966	45533	44816	44383	45750	44600	30	13550	500	30770	50	1	6085118	2760	139.11	4.02	12	0.01	326.00	11284.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	76500	-40.72	20230620	39700	14.23	20231030	2.09	N	126340	500	30 억	133178	N	N	1	N	N
26	20240425	160838	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45250	-1000	5	-2.16	1446560900	31831	142.42	46250	46250	45100	60100	32400	46250	45445.03	2.37	0	-10876	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2754	138.80	4.01	12	0.52	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	79800	-43.30	20230425	39700	13.98	20231030	2.13	N	126340	500	30 억	144017	N	N	1	N	N
27	20240425	150843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45250	-1000	5	-2.16	1373053750	30206	135.15	46250	46250	45100	60100	32400	46250	45456.30	2.37	0	-9788	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2754	138.80	4.01	12	0.50	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	79800	-43.30	20230425	39700	13.98	20231030	2.13	N	126340	500	30 억	144017	N	N	6	N	N
28	20240425	140840	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45350	-900	5	-1.95	1134761500	24936	111.57	46250	46250	45100	60100	32400	46250	45506.93	2.37	0	-6282	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2760	139.11	4.02	12	0.41	326.00	11284.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	79800	-43.17	20230425	39700	14.23	20231030	2.13	N	126340	500	30 억	144017	N	N	6	N	N
29	20240425	130842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45550	-700	5	-1.51	1009254550	22171	99.20	46250	46250	45100	60100	32400	46250	45521.35	2.37	0	-6204	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2772	139.72	4.04	12	0.36	326.00	11284.00	85094	20230424	-46.47	37872	20231030	20.27	53400	-14.70	20240124	43100	5.68	20240118	79800	-42.92	20230425	39700	14.74	20231030	2.13	N	126340	500	30 억	144017	N	N	6	N	N
30	20240425	120838	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45450	-800	5	-1.73	679855400	14909	66.71	46250	46250	45100	60100	32400	46250	45600.29	2.37	0	-4537	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2766	139.42	4.03	12	0.25	326.00	11284.00	85094	20230424	-46.59	37872	20231030	20.01	53400	-14.89	20240124	43100	5.45	20240118	79800	-43.05	20230425	39700	14.48	20231030	2.13	N	126340	500	30 억	144017	N	N	6	N	N
31	20240425	110840	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45800	-450	5	-0.97	565588650	12399	55.48	46250	46250	45100	60100	32400	46250	45615.62	2.37	0	-4743	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2787	140.49	4.06	12	0.20	326.00	11284.00	85094	20230424	-46.18	37872	20231030	20.93	53400	-14.23	20240124	43100	6.26	20240118	79800	-42.61	20230425	39700	15.37	20231030	2.13	N	126340	500	30 억	144017	N	N	6	N	N
32	20240425	100840	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45850	-400	5	-0.86	470759850	10321	46.18	46250	46250	45100	60100	32400	46250	45611.78	2.37	0	-4548	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2790	140.64	4.06	12	0.17	326.00	11284.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	79800	-42.54	20230425	39700	15.49	20231030	2.13	N	126340	500	30 억	144017	N	N	6	N	N
33	20240425	090842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45800	-450	5	-0.97	87564350	1908	8.54	46250	46250	45700	60100	32400	46250	45893.08	2.37	0	-310	47050	46650	46150	45750	45250	46700	45800	30	13850	500	31450	50	1	6085118	2787	140.49	4.06	12	0.03	326.00	11284.00	85094	20230424	-46.18	37872	20231030	20.93	53400	-14.23	20240124	43100	6.26	20240118	79800	-42.61	20230425	39700	15.37	20231030	2.13	N	126340	500	30 억	144017	N	N	6	N	N
34	20240424	160822	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46250	-200	5	-0.43	1022859400	22132	115.35	46250	46550	45650	60300	32550	46450	46215.92	2.29	6037	4476	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2814	141.87	4.10	12	0.36	326.00	11284.00	85094	20230424	-45.65	37872	20231030	22.12	53400	-13.39	20240124	43100	7.31	20240118	89200	-48.15	20230424	39700	16.50	20231030	2.22	N	126340	500	30 억	139516	N	N	6	N	N
35	20240424	150837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46450	0	3	0.00	981462700	21238	110.69	46250	46550	45650	60300	32550	46450	46212.39	2.29	6037	4544	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2827	142.48	4.12	12	0.35	326.00	11284.00	85094	20230424	-45.41	37872	20231030	22.65	53400	-13.01	20240124	43100	7.77	20240118	89200	-47.93	20230424	39700	17.00	20231030	2.22	N	126340	500	30 억	139516	N	N	2	N	N
36	20240424	140837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46450	0	3	0.00	830098100	17973	93.67	46250	46550	45650	60300	32550	46450	46185.59	2.29	6037	3407	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2827	142.48	4.12	12	0.30	326.00	11284.00	85094	20230424	-45.41	37872	20231030	22.65	53400	-13.01	20240124	43100	7.77	20240118	89200	-47.93	20230424	39700	17.00	20231030	2.22	N	126340	500	30 억	139516	N	N	2	N	N
37	20240424	130841	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46450	0	3	0.00	745622950	16154	84.19	46250	46550	45650	60300	32550	46450	46156.86	2.29	6037	2842	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2827	142.48	4.12	12	0.27	326.00	11284.00	85094	20230424	-45.41	37872	20231030	22.65	53400	-13.01	20240124	43100	7.77	20240118	89200	-47.93	20230424	39700	17.00	20231030	2.22	N	126340	500	30 억	139516	N	N	2	N	N
38	20240424	120837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46200	-250	5	-0.54	638821900	13847	72.17	46250	46550	45650	60300	32550	46450	46133.93	2.29	6037	1968	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2811	141.72	4.09	12	0.23	326.00	11284.00	85094	20230424	-45.71	37872	20231030	21.99	53400	-13.48	20240124	43100	7.19	20240118	89200	-48.21	20230424	39700	16.37	20231030	2.22	N	126340	500	30 억	139516	N	N	2	N	N
39	20240424	110836	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46350	-100	5	-0.22	520522500	11294	58.86	46250	46500	45650	60300	32550	46450	46087.86	2.29	6037	1131	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2820	142.18	4.11	12	0.19	326.00	11284.00	85094	20230424	-45.53	37872	20231030	22.39	53400	-13.20	20240124	43100	7.54	20240118	89200	-48.04	20230424	39700	16.75	20231030	2.22	N	126340	500	30 억	139516	N	N	2	N	N
40	20240424	100834	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46100	-350	5	-0.75	388879550	8446	44.02	46250	46400	45650	60300	32550	46450	46042.22	2.29	6037	532	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2805	141.41	4.09	12	0.14	326.00	11284.00	85094	20230424	-45.82	37872	20231030	21.73	53400	-13.67	20240124	43100	6.96	20240118	89200	-48.32	20230424	39700	16.12	20231030	2.22	N	126340	500	30 억	139516	N	N	2	N	N
41	20240424	090837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46100	-350	5	-0.75	172856050	3758	19.59	46250	46300	45650	60300	32550	46450	45994.76	2.29	6037	-83	47650	47050	46400	45800	45150	47350	46100	30	13850	500	31580	50	1	6085118	2805	141.41	4.09	12	0.06	326.00	11284.00	85094	20230424	-45.82	37872	20231030	21.73	53400	-13.67	20240124	43100	6.96	20240118	89200	-48.32	20230424	39700	16.12	20231030	2.22	N	126340	500	30 억	139516	N	N	2	N	N
42	20240423	160812	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46450	700	2	1.53	888116350	19082	89.96	45750	47000	45750	59400	32050	45750	46542.86	2.23	0	4173	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2696	142.48	4.12	12	0.33	326.00	11284.00	85094	20230424	-45.41	37872	20231030	22.65	53400	-13.01	20240124	43100	7.77	20240118	89200	-47.93	20230424	39700	17.00	20231030	2.24	N	126340	500	29 억	129306	N	N	2	N	N
43	20240423	150833	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46400	650	2	1.42	859160550	18458	87.02	45750	47000	45750	59400	32050	45750	46546.78	2.23	0	4190	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2693	142.33	4.11	12	0.32	326.00	11284.00	85094	20230424	-45.47	37872	20231030	22.52	53400	-13.11	20240124	43100	7.66	20240118	89200	-47.98	20230424	39700	16.88	20231030	2.24	N	126340	500	29 억	129306	N	N	10	N	N
44	20240423	140833	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46450	700	2	1.53	778394900	16716	78.80	45750	47000	45750	59400	32050	45750	46565.86	2.23	0	4280	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2696	142.48	4.12	12	0.29	326.00	11284.00	85094	20230424	-45.41	37872	20231030	22.65	53400	-13.01	20240124	43100	7.77	20240118	89200	-47.93	20230424	39700	17.00	20231030	2.24	N	126340	500	29 억	129306	N	N	10	N	N
45	20240423	130830	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46750	1000	2	2.19	654308450	14045	66.21	45750	47000	45750	59400	32050	45750	46586.58	2.23	0	4035	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2713	143.40	4.14	12	0.24	326.00	11284.00	85094	20230424	-45.06	37872	20231030	23.44	53400	-12.45	20240124	43100	8.47	20240118	89200	-47.59	20230424	39700	17.76	20231030	2.24	N	126340	500	29 억	129306	N	N	10	N	N
46	20240423	120831	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46550	800	2	1.75	573315100	12310	58.03	45750	47000	45750	59400	32050	45750	46573.12	2.23	0	3686	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2701	142.79	4.13	12	0.21	326.00	11284.00	85094	20230424	-45.30	37872	20231030	22.91	53400	-12.83	20240124	43100	8.00	20240118	89200	-47.81	20230424	39700	17.25	20231030	2.24	N	126340	500	29 억	129306	N	N	10	N	N
47	20240423	110832	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46500	750	2	1.64	495543450	10644	50.18	45750	47000	45750	59400	32050	45750	46556.13	2.23	0	2700	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2699	142.64	4.12	12	0.18	326.00	11284.00	85094	20230424	-45.35	37872	20231030	22.78	53400	-12.92	20240124	43100	7.89	20240118	89200	-47.87	20230424	39700	17.13	20231030	2.24	N	126340	500	29 억	129306	N	N	10	N	N
48	20240423	100831	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46900	1150	2	2.51	383512400	8243	38.86	45750	47000	45750	59400	32050	45750	46525.83	2.23	0	2680	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2722	143.87	4.16	12	0.14	326.00	11284.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.24	N	126340	500	29 억	129306	N	N	10	N	N
49	20240423	090831	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46050	300	2	0.66	58156000	1267	5.97	45750	46200	45750	59400	32050	45750	45900.55	2.23	0	-251	47616	46682	46216	45282	44816	46450	45050	29	13650	500	31110	50	1	5803397	2672	141.26	4.08	12	0.02	326.00	11284.00	85094	20230424	-45.88	37872	20231030	21.59	53400	-13.76	20240124	43100	6.84	20240118	89200	-48.37	20230424	39700	15.99	20231030	2.24	N	126340	500	29 억	129306	N	N	10	N	N
50	20240422	160828	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45750	-1150	5	-2.45	979114500	21206	35.84	46500	47150	45750	60900	32850	46900	46173.20	2.38	0	-9044	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2655	140.34	4.05	12	0.37	326.00	11284.00	85094	20230424	-46.24	37872	20231030	20.80	53400	-14.33	20240124	43100	6.15	20240118	89200	-48.71	20230424	39700	15.24	20231030	2.18	N	126340	500	29 억	138350	N	N	10	N	N
51	20240422	150827	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45850	-1050	5	-2.24	916049850	19829	33.51	46500	47150	45800	60900	32850	46900	46197.48	2.38	0	-8875	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2661	140.64	4.06	12	0.34	326.00	11284.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.18	N	126340	500	29 억	138350	N	N	19	N	N
52	20240422	140828	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46100	-800	5	-1.71	691268800	14933	25.24	46500	47150	46000	60900	32850	46900	46291.35	2.38	0	-5899	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2675	141.41	4.09	12	0.26	326.00	11284.00	85094	20230424	-45.82	37872	20231030	21.73	53400	-13.67	20240124	43100	6.96	20240118	89200	-48.32	20230424	39700	16.12	20231030	2.18	N	126340	500	29 억	138350	N	N	19	N	N
53	20240422	130825	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46150	-750	5	-1.60	580489650	12538	21.19	46500	47150	46000	60900	32850	46900	46298.42	2.38	0	-4727	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2678	141.56	4.09	12	0.22	326.00	11284.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.18	N	126340	500	29 억	138350	N	N	19	N	N
54	20240422	120825	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46150	-750	5	-1.60	543675600	11740	19.84	46500	47150	46000	60900	32850	46900	46309.68	2.38	0	-4640	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2678	141.56	4.09	12	0.20	326.00	11284.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.18	N	126340	500	29 억	138350	N	N	19	N	N
55	20240422	110826	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46250	-650	5	-1.39	488628750	10547	17.82	46500	47150	46000	60900	32850	46900	46328.70	2.38	0	-4148	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2684	141.87	4.10	12	0.18	326.00	11284.00	85094	20230424	-45.65	37872	20231030	22.12	53400	-13.39	20240124	43100	7.31	20240118	89200	-48.15	20230424	39700	16.50	20231030	2.18	N	126340	500	29 억	138350	N	N	19	N	N
56	20240422	100826	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46200	-700	5	-1.49	381127900	8219	13.89	46500	47150	46150	60900	32850	46900	46371.57	2.38	0	-2630	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2681	141.72	4.09	12	0.14	326.00	11284.00	85094	20230424	-45.71	37872	20231030	21.99	53400	-13.48	20240124	43100	7.19	20240118	89200	-48.21	20230424	39700	16.37	20231030	2.18	N	126340	500	29 억	138350	N	N	19	N	N
57	20240422	090826	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46350	-550	5	-1.17	134766950	2904	4.91	46500	47150	46300	60900	32850	46900	46407.35	2.38	0	-436	49633	48266	47133	45766	44633	47700	45200	29	14000	500	31890	50	1	5803397	2690	142.18	4.11	12	0.05	326.00	11284.00	85094	20230424	-45.53	37872	20231030	22.39	53400	-13.20	20240124	43100	7.54	20240118	89200	-48.04	20230424	39700	16.75	20231030	2.18	N	126340	500	29 억	138350	N	N	19	N	N
58	20240419	160749	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46900	-1150	5	-2.39	2770948100	59123	109.92	48050	48500	46000	62400	33650	48050	46867.51	2.32	0	3550	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2722	143.87	4.16	12	1.02	326.00	11284.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.17	N	126340	500	29 억	134759	N	N	19	N	N
59	20240419	150756	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46750	-1300	5	-2.71	2724401250	58128	108.07	48050	48500	46000	62400	33650	48050	46869.00	2.32	0	4082	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2713	143.40	4.14	12	1.00	326.00	11284.00	85094	20230424	-45.06	37872	20231030	23.44	53400	-12.45	20240124	43100	8.47	20240118	89200	-47.59	20230424	39700	17.76	20231030	2.17	N	126340	500	29 억	134759	N	N	81	N	N
60	20240419	140750	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46800	-1250	5	-2.60	2388203400	50894	94.62	48050	48500	46000	62400	33650	48050	46925.05	2.32	0	7430	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2716	143.56	4.15	12	0.88	326.00	11284.00	85094	20230424	-45.00	37872	20231030	23.57	53400	-12.36	20240124	43100	8.58	20240118	89200	-47.53	20230424	39700	17.88	20231030	2.17	N	126340	500	29 억	134759	N	N	81	N	N
61	20240419	130750	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46800	-1250	5	-2.60	2226858900	47438	88.20	48050	48500	46000	62400	33650	48050	46942.51	2.32	0	8768	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2716	143.56	4.15	12	0.82	326.00	11284.00	85094	20230424	-45.00	37872	20231030	23.57	53400	-12.36	20240124	43100	8.58	20240118	89200	-47.53	20230424	39700	17.88	20231030	2.17	N	126340	500	29 억	134759	N	N	81	N	N
62	20240419	120747	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46350	-1700	5	-3.54	2086435100	44424	82.60	48050	48500	46000	62400	33650	48050	46966.39	2.32	0	9828	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2690	142.18	4.11	12	0.77	326.00	11284.00	85094	20230424	-45.53	37872	20231030	22.39	53400	-13.20	20240124	43100	7.54	20240118	89200	-48.04	20230424	39700	16.75	20231030	2.17	N	126340	500	29 억	134759	N	N	81	N	N
63	20240419	110756	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	-1350	5	-2.81	1573764400	33368	62.04	48050	48500	46550	62400	33650	48050	47163.88	2.32	0	10482	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2710	143.25	4.14	12	0.57	326.00	11284.00	85094	20230424	-45.12	37872	20231030	23.31	53400	-12.55	20240124	43100	8.35	20240118	89200	-47.65	20230424	39700	17.63	20231030	2.17	N	126340	500	29 억	134759	N	N	81	N	N
64	20240419	100753	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47800	-250	5	-0.52	1212322050	25672	47.73	48050	48500	46850	62400	33650	48050	47223.51	2.32	0	12305	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2774	146.63	4.24	12	0.44	326.00	11284.00	85094	20230424	-43.83	37872	20231030	26.21	53400	-10.49	20240124	43100	10.90	20240118	89200	-46.41	20230424	39700	20.40	20231030	2.17	N	126340	500	29 억	134759	N	N	81	N	N
65	20240419	090746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47650	-400	5	-0.83	43295350	909	1.69	48050	48050	47350	62400	33650	48050	47629.65	2.32	0	-240	49916	48982	47316	46382	44716	49450	46850	29	14350	500	32670	50	1	5803397	2765	146.17	4.22	12	0.02	326.00	11284.00	85094	20230424	-44.00	37872	20231030	25.82	53400	-10.77	20240124	43100	10.56	20240118	89200	-46.58	20230424	39700	20.03	20231030	2.17	N	126340	500	29 억	134759	N	N	81	N	N
66	20240418	160747	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48050	2100	2	4.57	2553244100	53761	171.21	45650	48250	45650	59700	32200	45950	47491.74	1.97	0	10127	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2789	147.39	4.26	12	0.93	326.00	11284.00	85094	20230424	-43.53	37872	20231030	26.87	53400	-10.02	20240124	43100	11.48	20240118	89200	-46.13	20230424	39700	21.03	20231030	2.23	N	126340	500	29 억	114552	N	N	81	N	N
67	20240418	150745	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47850	1900	2	4.13	2420190500	50988	162.38	45650	48250	45650	59700	32200	45950	47465.88	1.97	0	9547	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2777	146.78	4.24	12	0.88	326.00	11284.00	85094	20230424	-43.77	37872	20231030	26.35	53400	-10.39	20240124	43100	11.02	20240118	89200	-46.36	20230424	39700	20.53	20231030	2.23	N	126340	500	29 억	114552	N	N	16	N	N
68	20240418	140752	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48050	2100	2	4.57	2031329500	42896	136.61	45650	48250	45650	59700	32200	45950	47354.75	1.97	0	8190	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2789	147.39	4.26	12	0.74	326.00	11284.00	85094	20230424	-43.53	37872	20231030	26.87	53400	-10.02	20240124	43100	11.48	20240118	89200	-46.13	20230424	39700	21.03	20231030	2.23	N	126340	500	29 억	114552	N	N	16	N	N
69	20240418	130746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47900	1950	2	4.24	1640284150	34763	110.71	45650	48100	45650	59700	32200	45950	47184.77	1.97	0	6534	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2780	146.93	4.24	12	0.60	326.00	11284.00	85094	20230424	-43.71	37872	20231030	26.48	53400	-10.30	20240124	43100	11.14	20240118	89200	-46.30	20230424	39700	20.65	20231030	2.23	N	126340	500	29 억	114552	N	N	16	N	N
70	20240418	120744	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47400	1450	2	3.16	1154773150	24598	78.34	45650	47800	45650	59700	32200	45950	46945.81	1.97	0	5077	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2751	145.40	4.20	12	0.42	326.00	11284.00	85094	20230424	-44.30	37872	20231030	25.16	53400	-11.24	20240124	43100	9.98	20240118	89200	-46.86	20230424	39700	19.40	20231030	2.23	N	126340	500	29 억	114552	N	N	16	N	N
71	20240418	110747	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47450	1500	2	3.26	813370650	17420	55.48	45650	47600	45650	59700	32200	45950	46691.77	1.97	0	3149	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2754	145.55	4.21	12	0.30	326.00	11284.00	85094	20230424	-44.24	37872	20231030	25.29	53400	-11.14	20240124	43100	10.09	20240118	89200	-46.80	20230424	39700	19.52	20231030	2.23	N	126340	500	29 억	114552	N	N	16	N	N
72	20240418	100748	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47000	1050	2	2.29	495321800	10699	34.07	45650	47000	45650	59700	32200	45950	46296.08	1.97	0	1788	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2728	144.17	4.17	12	0.18	326.00	11284.00	85094	20230424	-44.77	37872	20231030	24.10	53400	-11.99	20240124	43100	9.05	20240118	89200	-47.31	20230424	39700	18.39	20231030	2.23	N	126340	500	29 억	114552	N	N	16	N	N
73	20240418	090745	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46000	50	2	0.11	87183400	1904	6.06	45650	46050	45650	59700	32200	45950	45789.60	1.97	0	630	48516	47232	46566	45282	44616	46900	44950	29	13750	500	31240	50	1	5803397	2670	141.10	4.08	12	0.03	326.00	11284.00	85094	20230424	-45.94	37872	20231030	21.46	53400	-13.86	20240124	43100	6.73	20240118	89200	-48.43	20230424	39700	15.87	20231030	2.23	N	126340	500	29 억	114552	N	N	16	N	N
74	20240417	160739	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45950	-1100	5	-2.34	1434506550	30847	58.62	46500	47850	45900	61100	32950	47050	46503.57	2.05	0	-4386	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2667	140.95	4.07	12	0.53	326.00	11284.00	85094	20230424	-46.00	37872	20231030	21.33	53400	-13.95	20240124	43100	6.61	20240118	89200	-48.49	20230424	39700	15.74	20231030	2.25	N	126340	500	29 억	119201	N	N	16	N	N
75	20240417	150753	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46150	-900	5	-1.91	1343885350	28878	54.87	46500	47850	45900	61100	32950	47050	46536.28	2.05	0	-3830	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2678	141.56	4.09	12	0.50	326.00	11284.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.25	N	126340	500	29 억	119201	N	N	511	N	N
76	20240417	140745	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46250	-800	5	-1.70	1258236500	27029	51.36	46500	47850	45900	61100	32950	47050	46550.96	2.05	0	-2661	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2684	141.87	4.10	12	0.47	326.00	11284.00	85094	20230424	-45.65	37872	20231030	22.12	53400	-13.39	20240124	43100	7.31	20240118	89200	-48.15	20230424	39700	16.50	20231030	2.25	N	126340	500	29 억	119201	N	N	511	N	N
77	20240417	130748	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46150	-900	5	-1.91	1094132500	23472	44.60	46500	47850	45900	61100	32950	47050	46613.98	2.05	0	-1511	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2678	141.56	4.09	12	0.40	326.00	11284.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.25	N	126340	500	29 억	119201	N	N	511	N	N
78	20240417	120749	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46650	-400	5	-0.85	729716750	15595	29.63	46500	47850	46500	61100	32950	47050	46791.36	2.05	0	-1628	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2707	143.10	4.13	12	0.27	326.00	11284.00	85094	20230424	-45.18	37872	20231030	23.18	53400	-12.64	20240124	43100	8.24	20240118	89200	-47.70	20230424	39700	17.51	20231030	2.25	N	126340	500	29 억	119201	N	N	511	N	N
79	20240417	110751	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46650	-400	5	-0.85	593375250	12675	24.09	46500	47850	46500	61100	32950	47050	46814.22	2.05	0	-595	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2707	143.10	4.13	12	0.22	326.00	11284.00	85094	20230424	-45.18	37872	20231030	23.18	53400	-12.64	20240124	43100	8.24	20240118	89200	-47.70	20230424	39700	17.51	20231030	2.25	N	126340	500	29 억	119201	N	N	511	N	N
80	20240417	100744	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47000	-50	5	-0.11	330725950	7044	13.39	46500	47850	46500	61100	32950	47050	46951.15	2.05	0	384	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2728	144.17	4.17	12	0.12	326.00	11284.00	85094	20230424	-44.77	37872	20231030	24.10	53400	-11.99	20240124	43100	9.05	20240118	89200	-47.31	20230424	39700	18.39	20231030	2.25	N	126340	500	29 억	119201	N	N	511	N	N
81	20240417	090742	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47050	0	3	0.00	160605400	3440	6.54	46500	47050	46500	61100	32950	47050	46685.39	2.05	0	768	48416	47732	47016	46332	45616	48075	46675	29	14050	500	31990	50	1	5803397	2730	144.33	4.17	12	0.06	326.00	11284.00	85094	20230424	-44.71	37872	20231030	24.23	53400	-11.89	20240124	43100	9.16	20240118	89200	-47.25	20230424	39700	18.51	20231030	2.25	N	126340	500	29 억	119201	N	N	511	N	N
82	20240416	160746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47050	250	2	0.53	2479426350	52577	69.60	46900	47700	46300	60800	32800	46800	47158.09	2.01	0	-2651	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2730	144.33	4.17	12	0.91	326.00	11284.00	85094	20230424	-44.71	37872	20231030	24.23	53400	-11.89	20240124	43100	9.16	20240118	89200	-47.25	20230424	39700	18.51	20231030	2.24	N	126340	500	29 억	116863	N	N	511	N	N
83	20240416	150745	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46900	100	2	0.21	2392009100	50719	67.14	46900	47700	46300	60800	32800	46800	47161.99	2.01	0	-2371	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2722	143.87	4.16	12	0.87	326.00	11284.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.24	N	126340	500	29 억	116863	N	N	99	N	N
84	20240416	140745	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47400	600	2	1.28	1938981350	41117	54.43	46900	47700	46300	60800	32800	46800	47157.66	2.01	0	-2362	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2751	145.40	4.20	12	0.71	326.00	11284.00	85094	20230424	-44.30	37872	20231030	25.16	53400	-11.24	20240124	43100	9.98	20240118	89200	-46.86	20230424	39700	19.40	20231030	2.24	N	126340	500	29 억	116863	N	N	99	N	N
85	20240416	130744	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47400	600	2	1.28	1684391850	35726	47.29	46900	47700	46300	60800	32800	46800	47147.51	2.01	0	-1189	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2751	145.40	4.20	12	0.62	326.00	11284.00	85094	20230424	-44.30	37872	20231030	25.16	53400	-11.24	20240124	43100	9.98	20240118	89200	-46.86	20230424	39700	19.40	20231030	2.24	N	126340	500	29 억	116863	N	N	99	N	N
86	20240416	120746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47400	600	2	1.28	1527729250	32420	42.92	46900	47700	46300	60800	32800	46800	47123.05	2.01	0	-1196	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2751	145.40	4.20	12	0.56	326.00	11284.00	85094	20230424	-44.30	37872	20231030	25.16	53400	-11.24	20240124	43100	9.98	20240118	89200	-46.86	20230424	39700	19.40	20231030	2.24	N	126340	500	29 억	116863	N	N	99	N	N
87	20240416	110743	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47200	400	2	0.85	1352249950	28707	38.00	46900	47700	46300	60800	32800	46800	47105.23	2.01	0	-999	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2739	144.79	4.18	12	0.49	326.00	11284.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	89200	-47.09	20230424	39700	18.89	20231030	2.24	N	126340	500	29 억	116863	N	N	99	N	N
88	20240416	100736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47500	700	2	1.50	987828350	20963	27.75	46900	47700	46300	60800	32800	46800	47122.47	2.01	0	1484	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2757	145.71	4.21	12	0.36	326.00	11284.00	85094	20230424	-44.18	37872	20231030	25.42	53400	-11.05	20240124	43100	10.21	20240118	89200	-46.75	20230424	39700	19.65	20231030	2.24	N	126340	500	29 억	116863	N	N	99	N	N
89	20240416	090736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47050	250	2	0.53	133490900	2830	3.75	46900	47450	46600	60800	32800	46800	47169.93	2.01	0	-1014	49233	48016	46233	45016	43233	48625	45625	29	14000	500	31820	50	1	5803397	2730	144.33	4.17	12	0.05	326.00	11284.00	85094	20230424	-44.71	37872	20231030	24.23	53400	-11.89	20240124	43100	9.16	20240118	89200	-47.25	20230424	39700	18.51	20231030	2.24	N	126340	500	29 억	116863	N	N	99	N	N
90	20240415	160734	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46800	2000	2	4.46	3522062050	75362	515.86	44700	47450	44450	58200	31400	44800	46743.64	1.63	0	17845	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2716	143.56	4.15	12	1.30	326.00	11284.00	85094	20230424	-45.00	37872	20231030	23.57	53400	-12.36	20240124	43100	8.58	20240118	89200	-47.53	20230424	39700	17.88	20231030	2.26	N	126340	500	29 억	94384	N	N	99	N	N
91	20240415	150739	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46950	2150	2	4.80	3393824850	72634	497.19	44700	47450	44450	58200	31400	44800	46733.75	1.63	0	17767	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2725	144.02	4.16	12	1.25	326.00	11284.00	85094	20230424	-44.83	37872	20231030	23.97	53400	-12.08	20240124	43100	8.93	20240118	89200	-47.37	20230424	39700	18.26	20231030	2.26	N	126340	500	29 억	94384	N	N	33	N	N
92	20240415	140732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47200	2400	2	5.36	2919007600	62586	428.41	44700	47400	44450	58200	31400	44800	46649.64	1.63	0	17410	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2739	144.79	4.18	12	1.08	326.00	11284.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	89200	-47.09	20230424	39700	18.89	20231030	2.26	N	126340	500	29 억	94384	N	N	33	N	N
93	20240415	130724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47200	2400	2	5.36	2422689750	52066	356.40	44700	47400	44450	58200	31400	44800	46542.10	1.63	0	13573	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2739	144.79	4.18	12	0.90	326.00	11284.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	89200	-47.09	20230424	39700	18.89	20231030	2.26	N	126340	500	29 억	94384	N	N	33	N	N
94	20240415	120736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46750	1950	2	4.35	1947785800	41936	287.06	44700	47400	44450	58200	31400	44800	46459.61	1.63	0	9703	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2713	143.40	4.14	12	0.72	326.00	11284.00	85094	20230424	-45.06	37872	20231030	23.44	53400	-12.45	20240124	43100	8.47	20240118	89200	-47.59	20230424	39700	17.76	20231030	2.26	N	126340	500	29 억	94384	N	N	33	N	N
95	20240415	110737	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47350	2550	2	5.69	1506023500	32545	222.77	44700	47400	44450	58200	31400	44800	46290.13	1.63	0	7196	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2748	145.25	4.20	12	0.56	326.00	11284.00	85094	20230424	-44.36	37872	20231030	25.03	53400	-11.33	20240124	43100	9.86	20240118	89200	-46.92	20230424	39700	19.27	20231030	2.26	N	126340	500	29 억	94384	N	N	33	N	N
96	20240415	100731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45850	1050	2	2.34	450195600	9951	68.12	44700	46150	44450	58200	31400	44800	45256.28	1.63	0	1126	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2661	140.64	4.06	12	0.17	326.00	11284.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.26	N	126340	500	29 억	94384	N	N	33	N	N
97	20240415	090738	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	44550	-250	5	-0.56	92213500	2062	14.11	44700	44800	44500	58200	31400	44800	44705.36	1.63	0	-184	45600	45200	45000	44600	44400	45100	44500	29	13400	500	30460	50	1	5803397	2585	136.66	3.95	12	0.04	326.00	11284.00	85094	20230424	-47.65	37872	20231030	17.63	53400	-16.57	20240124	43100	3.36	20240118	89200	-50.06	20230424	39700	12.22	20231030	2.26	N	126340	500	29 억	94384	N	N	33	N	N
98	20240412	160732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	44800	-350	5	-0.78	649169900	14427	207.61	45000	45400	44800	58600	31650	45150	44997.16	1.64	0	-780	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2600	137.42	3.97	12	0.25	326.00	11284.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.24	N	126340	500	29 억	95164	N	N	33	N	N
99	20240412	150735	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	44850	-300	5	-0.66	620078350	13778	198.27	45000	45400	44800	58600	31650	45150	45004.96	1.64	0	-606	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2603	137.58	3.97	12	0.24	326.00	11284.00	85094	20230424	-47.29	37872	20231030	18.43	53400	-16.01	20240124	43100	4.06	20240118	89200	-49.72	20230424	39700	12.97	20231030	2.24	N	126340	500	29 억	95164	N	N	7	N	N
100	20240412	140731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	44850	-300	5	-0.66	550051500	12217	175.81	45000	45400	44800	58600	31650	45150	45023.45	1.64	0	-606	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2603	137.58	3.97	12	0.21	326.00	11284.00	85094	20230424	-47.29	37872	20231030	18.43	53400	-16.01	20240124	43100	4.06	20240118	89200	-49.72	20230424	39700	12.97	20231030	2.24	N	126340	500	29 억	95164	N	N	7	N	N
101	20240412	130723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	44850	-300	5	-0.66	463753350	10294	148.14	45000	45400	44800	58600	31650	45150	45050.84	1.64	0	-567	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2603	137.58	3.97	12	0.18	326.00	11284.00	85094	20230424	-47.29	37872	20231030	18.43	53400	-16.01	20240124	43100	4.06	20240118	89200	-49.72	20230424	39700	12.97	20231030	2.24	N	126340	500	29 억	95164	N	N	7	N	N
102	20240412	120729	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45000	-150	5	-0.33	377947750	8382	120.62	45000	45400	44800	58600	31650	45150	45090.40	1.64	0	-516	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2612	138.04	3.99	12	0.14	326.00	11284.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.24	N	126340	500	29 억	95164	N	N	7	N	N
103	20240412	110728	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	44850	-300	5	-0.66	225720600	4992	71.84	45000	45400	44850	58600	31650	45150	45216.47	1.64	0	763	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2603	137.58	3.97	12	0.09	326.00	11284.00	85094	20230424	-47.29	37872	20231030	18.43	53400	-16.01	20240124	43100	4.06	20240118	89200	-49.72	20230424	39700	12.97	20231030	2.24	N	126340	500	29 억	95164	N	N	7	N	N
104	20240412	100728	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45300	150	2	0.33	149628100	3306	47.58	45000	45400	45000	58600	31650	45150	45259.56	1.64	0	1322	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2629	138.96	4.01	12	0.06	326.00	11284.00	85094	20230424	-46.76	37872	20231030	19.61	53400	-15.17	20240124	43100	5.10	20240118	89200	-49.22	20230424	39700	14.11	20231030	2.24	N	126340	500	29 억	95164	N	N	7	N	N
105	20240412	090728	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45150	0	3	0.00	25414050	564	8.12	45000	45200	45000	58600	31650	45150	45060.37	1.64	0	272	45950	45550	45050	44650	44150	45750	44850	29	13450	500	30700	50	1	5803397	2620	138.50	4.00	12	0.01	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.24	N	126340	500	29 억	95164	N	N	7	N	N
106	20240411	160723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45150	50	2	0.11	310056600	6897	73.98	44600	45450	44550	58600	31600	45100	44953.80	1.63	0	517	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2620	138.50	4.00	12	0.12	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.26	N	126340	500	29 억	94652	N	N	7	N	N
107	20240411	150730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45250	150	2	0.33	297591250	6621	71.02	44600	45450	44550	58600	31600	45100	44944.93	1.63	0	604	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2626	138.80	4.01	12	0.11	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.26	N	126340	500	29 억	94652	N	N	2	N	N
108	20240411	140726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45250	150	2	0.33	280252600	6238	66.91	44600	45450	44550	58600	31600	45100	44924.71	1.63	0	578	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2626	138.80	4.01	12	0.11	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.26	N	126340	500	29 억	94652	N	N	2	N	N
109	20240411	130718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45200	100	2	0.22	252291650	5620	60.28	44600	45450	44550	58600	31600	45100	44889.13	1.63	0	554	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2623	138.65	4.01	12	0.10	326.00	11284.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.26	N	126340	500	29 억	94652	N	N	2	N	N
110	20240411	120728	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45100	0	3	0.00	242181650	5396	57.88	44600	45450	44550	58600	31600	45100	44878.83	1.63	0	563	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2617	138.34	4.00	12	0.09	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.26	N	126340	500	29 억	94652	N	N	2	N	N
111	20240411	110721	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45100	0	3	0.00	217978600	4860	52.13	44600	45450	44550	58600	31600	45100	44847.93	1.63	0	698	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2617	138.34	4.00	12	0.08	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.26	N	126340	500	29 억	94652	N	N	2	N	N
112	20240411	100728	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45350	250	2	0.55	173145850	3867	41.48	44600	45450	44550	58600	31600	45100	44769.25	1.63	0	632	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2632	139.11	4.02	12	0.07	326.00	11284.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	89200	-49.16	20230424	39700	14.23	20231030	2.26	N	126340	500	29 억	94652	N	N	2	N	N
113	20240411	090724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	44750	-350	5	-0.78	38776050	868	9.31	44600	44800	44550	58600	31600	45100	44635.40	1.63	0	197	45766	45432	45216	44882	44666	45325	44775	29	13500	500	30660	50	1	5803397	2597	137.27	3.97	12	0.01	326.00	11284.00	85094	20230424	-47.41	37872	20231030	18.16	53400	-16.20	20240124	43100	3.83	20240118	89200	-49.83	20230424	39700	12.72	20231030	2.26	N	126340	500	29 억	94652	N	N	2	N	N
114	20240409	160712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45100	0	3	0.00	421459550	9314	36.57	45300	45550	45000	58600	31600	45100	45250.92	1.65	0	-1159	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2617	138.34	4.00	12	0.16	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.27	N	126340	500	29 억	95810	N	N	2	N	N
115	20240409	150718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45450	350	2	0.78	361636750	7993	31.38	45300	45550	45000	58600	31600	45100	45244.18	1.65	0	-1064	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2638	139.42	4.03	12	0.14	326.00	11284.00	85094	20230424	-46.59	37872	20231030	20.01	53400	-14.89	20240124	43100	5.45	20240118	89200	-49.05	20230424	39700	14.48	20231030	2.27	N	126340	500	29 억	95810	N	N	0	N	N
116	20240409	140723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45400	300	2	0.67	328606700	7266	28.53	45300	45550	45000	58600	31600	45100	45225.25	1.65	0	-843	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2635	139.26	4.02	12	0.13	326.00	11284.00	85094	20230424	-46.65	37872	20231030	19.88	53400	-14.98	20240124	43100	5.34	20240118	89200	-49.10	20230424	39700	14.36	20231030	2.27	N	126340	500	29 억	95810	N	N	0	N	N
117	20240409	130716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45250	150	2	0.33	302047000	6680	26.23	45300	45550	45000	58600	31600	45100	45216.62	1.65	0	-947	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2626	138.80	4.01	12	0.12	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.27	N	126340	500	29 억	95810	N	N	0	N	N
118	20240409	120717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45150	50	2	0.11	271553500	6006	23.58	45300	45550	45000	58600	31600	45100	45213.70	1.65	0	-948	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2620	138.50	4.00	12	0.10	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.27	N	126340	500	29 억	95810	N	N	0	N	N
119	20240409	110717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45200	100	2	0.22	203168750	4491	17.63	45300	45550	45000	58600	31600	45100	45239.09	1.65	0	-375	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2623	138.65	4.01	12	0.08	326.00	11284.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.27	N	126340	500	29 억	95810	N	N	0	N	N
120	20240409	100712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45350	250	2	0.55	162299800	3589	14.09	45300	45450	45000	58600	31600	45100	45221.45	1.65	0	-174	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2632	139.11	4.02	12	0.06	326.00	11284.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	89200	-49.16	20230424	39700	14.23	20231030	2.27	N	126340	500	29 억	95810	N	N	0	N	N
121	20240409	090725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45150	50	2	0.11	17386650	385	1.51	45300	45300	45000	58600	31600	45100	45160.13	1.65	0	-288	47700	46400	45600	44300	43500	46000	43900	29	13500	500	30660	50	1	5803397	2620	138.50	4.00	12	0.01	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.27	N	126340	500	29 억	95810	N	N	0	N	N
122	20240408	160711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45100	-1000	5	-2.17	1140820900	25228	45.24	46100	46900	44800	59900	32300	46100	45220.44	1.78	0	-7964	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2617	138.34	4.00	12	0.43	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
123	20240408	150716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45100	-1000	5	-2.17	1110185800	24550	44.02	46100	46900	44800	59900	32300	46100	45221.42	1.78	0	-7890	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2617	138.34	4.00	12	0.42	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
124	20240408	140717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45250	-850	5	-1.84	1012969350	22395	40.16	46100	46900	44800	59900	32300	46100	45231.94	1.78	0	-7312	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2626	138.80	4.01	12	0.39	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
125	20240408	130713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45250	-850	5	-1.84	946921650	20933	37.54	46100	46900	44800	59900	32300	46100	45235.83	1.78	0	-6942	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2626	138.80	4.01	12	0.36	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
126	20240408	120717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45050	-1050	5	-2.28	896125350	19809	35.52	46100	46900	44800	59900	32300	46100	45238.29	1.78	0	-6328	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2614	138.19	3.99	12	0.34	326.00	11284.00	85094	20230424	-47.06	37872	20231030	18.95	53400	-15.64	20240124	43100	4.52	20240118	89200	-49.50	20230424	39700	13.48	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
127	20240408	110719	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45000	-1100	5	-2.39	833265050	18413	33.02	46100	46900	44800	59900	32300	46100	45254.17	1.78	0	-5917	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2612	138.04	3.99	12	0.32	326.00	11284.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
128	20240408	100709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45300	-800	5	-1.74	509672300	11220	20.12	46100	46900	45000	59900	32300	46100	45425.34	1.78	0	-4446	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2629	138.96	4.01	12	0.19	326.00	11284.00	85094	20230424	-46.76	37872	20231030	19.61	53400	-15.17	20240124	43100	5.10	20240118	89200	-49.22	20230424	39700	14.11	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
129	20240408	090718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	45700	-400	5	-0.87	127401400	2770	4.97	46100	46900	45600	59900	32300	46100	45993.29	1.78	0	-1786	50100	48100	46500	44500	42900	49100	45500	29	13800	500	31340	50	1	5803397	2652	140.18	4.05	12	0.05	326.00	11284.00	85094	20230424	-46.29	37872	20231030	20.67	53400	-14.42	20240124	43100	6.03	20240118	89200	-48.77	20230424	39700	15.11	20231030	2.28	N	126340	500	29 억	103416	N	N	5	N	N
130	20240405	160716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46100	1000	2	2.22	2601548550	55740	529.24	45100	48500	44900	58600	31600	45100	46673.77	1.71	0	4648	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2675	141.41	4.09	12	0.96	326.00	11284.00	85094	20230424	-45.82	37872	20231030	21.73	53400	-13.67	20240124	43100	6.96	20240118	89200	-48.32	20230424	39700	16.12	20231030	2.24	N	126340	500	29 억	99099	N	N	5	N	N
131	20240405	150712	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46000	900	2	2.00	2469633250	52871	502.00	45100	48500	44900	58600	31600	45100	46711.46	1.71	0	4480	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2670	141.10	4.08	12	0.91	326.00	11284.00	85094	20230424	-45.94	37872	20231030	21.46	53400	-13.86	20240124	43100	6.73	20240118	89200	-48.43	20230424	39700	15.87	20231030	2.24	N	126340	500	29 억	99099	N	N	22	N	N
132	20240405	140711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46050	950	2	2.11	2353232150	50339	477.96	45100	48500	44900	58600	31600	45100	46748.68	1.71	0	4669	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2672	141.26	4.08	12	0.87	326.00	11284.00	85094	20230424	-45.88	37872	20231030	21.59	53400	-13.76	20240124	43100	6.84	20240118	89200	-48.37	20230424	39700	15.99	20231030	2.24	N	126340	500	29 억	99099	N	N	22	N	N
133	20240405	130710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46350	1250	2	2.77	2133255950	45589	432.86	45100	48500	44900	58600	31600	45100	46794.33	1.71	0	7220	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2690	142.18	4.11	12	0.79	326.00	11284.00	85094	20230424	-45.53	37872	20231030	22.39	53400	-13.20	20240124	43100	7.54	20240118	89200	-48.04	20230424	39700	16.75	20231030	2.24	N	126340	500	29 억	99099	N	N	22	N	N
134	20240405	120710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46150	1050	2	2.33	2062221800	44055	418.30	45100	48500	44900	58600	31600	45100	46811.33	1.71	0	7596	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2678	141.56	4.09	12	0.76	326.00	11284.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.24	N	126340	500	29 억	99099	N	N	22	N	N
135	20240405	110716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46500	1400	2	3.10	1940449050	41423	393.31	45100	48500	44900	58600	31600	45100	46845.99	1.71	0	7280	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2699	142.64	4.12	12	0.71	326.00	11284.00	85094	20230424	-45.35	37872	20231030	22.78	53400	-12.92	20240124	43100	7.89	20240118	89200	-47.87	20230424	39700	17.13	20231030	2.24	N	126340	500	29 억	99099	N	N	22	N	N
136	20240405	100616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47150	2050	2	4.55	1502336150	32075	304.55	45100	48500	44900	58600	31600	45100	46839.85	1.71	0	7452	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2736	144.63	4.18	12	0.55	326.00	11284.00	85094	20230424	-44.59	37872	20231030	24.50	53400	-11.70	20240124	43100	9.40	20240118	89200	-47.14	20230424	39700	18.77	20231030	2.24	N	126340	500	29 억	99099	N	N	22	N	N
137	20240405	090703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45150	50	2	0.11	108447800	2400	22.79	45100	45650	44900	58600	31600	45100	45187.68	1.71	0	-1597	45700	45400	45150	44850	44600	45275	44725	29	13500	500	30660	50	1	5803397	2620	138.50	4.00	12	0.04	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.24	N	126340	500	29 억	99099	N	N	22	N	N
138	20240404	160702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45100	-100	5	-0.22	474333400	10523	60.36	45200	45450	44900	58700	31650	45200	45075.86	1.76	0	-3061	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2617	138.34	4.00	12	0.18	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.25	N	126340	500	29 억	102153	N	N	22	N	N
139	20240404	150659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45050	-150	5	-0.33	458692850	10176	58.37	45200	45450	44900	58700	31650	45200	45075.95	1.76	0	-2921	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2614	138.19	3.99	12	0.18	326.00	11284.00	85094	20230424	-47.06	37872	20231030	18.95	53400	-15.64	20240124	43100	4.52	20240118	89200	-49.50	20230424	39700	13.48	20231030	2.25	N	126340	500	29 억	102153	N	N	0	N	N
140	20240404	140702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45350	150	2	0.33	408384250	9062	51.98	45200	45450	44900	58700	31650	45200	45065.58	1.76	0	-2567	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2632	139.11	4.02	12	0.16	326.00	11284.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	89200	-49.16	20230424	39700	14.23	20231030	2.25	N	126340	500	29 억	102153	N	N	0	N	N
141	20240404	130655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45100	-100	5	-0.22	382891450	8497	48.74	45200	45450	44900	58700	31650	45200	45061.96	1.76	0	-2352	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2617	138.34	4.00	12	0.15	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.25	N	126340	500	29 억	102153	N	N	0	N	N
142	20240404	120659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45000	-200	5	-0.44	316282950	7015	40.24	45200	45450	44900	58700	31650	45200	45086.66	1.76	0	-1492	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2612	138.04	3.99	12	0.12	326.00	11284.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.25	N	126340	500	29 억	102153	N	N	0	N	N
143	20240404	110702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45000	-200	5	-0.44	257112850	5701	32.70	45200	45450	44900	58700	31650	45200	45099.61	1.76	0	-1247	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2612	138.04	3.99	12	0.10	326.00	11284.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.25	N	126340	500	29 억	102153	N	N	0	N	N
144	20240404	100701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45100	-100	5	-0.22	163423550	3620	20.76	45200	45450	45000	58700	31650	45200	45144.63	1.76	0	-342	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2617	138.34	4.00	12	0.06	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.25	N	126340	500	29 억	102153	N	N	0	N	N
145	20240404	090701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45300	100	2	0.22	32909550	728	4.18	45200	45300	45150	58700	31650	45200	45205.43	1.76	0	-47	46400	45800	45400	44800	44400	45600	44600	29	13500	500	30730	50	1	5803397	2629	138.96	4.01	12	0.01	326.00	11284.00	85094	20230424	-46.76	37872	20231030	19.61	53400	-15.17	20240124	43100	5.10	20240118	89200	-49.22	20230424	39700	14.11	20231030	2.25	N	126340	500	29 억	102153	N	N	0	N	N
146	20240403	160700	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45200	-1100	5	-2.38	784076950	17305	71.28	45950	46000	45000	60100	32450	46300	45309.34	1.90	0	-8135	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2623	138.65	4.01	12	0.30	326.00	11284.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
147	20240403	150659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45100	-1200	5	-2.59	756364300	16691	68.76	45950	46000	45000	60100	32450	46300	45315.70	1.90	0	-7980	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2617	138.34	4.00	12	0.29	326.00	11284.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
148	20240403	140654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45150	-1150	5	-2.48	595113500	13123	54.06	45950	46000	45000	60100	32450	46300	45348.89	1.90	0	-5526	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2620	138.50	4.00	12	0.23	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
149	20240403	130653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45150	-1150	5	-2.48	550871900	12144	50.02	45950	46000	45000	60100	32450	46300	45361.65	1.90	0	-5196	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2620	138.50	4.00	12	0.21	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
150	20240403	120652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45050	-1250	5	-2.70	535074550	11794	48.58	45950	46000	45000	60100	32450	46300	45368.37	1.90	0	-5093	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2614	138.19	3.99	12	0.20	326.00	11284.00	85094	20230424	-47.06	37872	20231030	18.95	53400	-15.64	20240124	43100	4.52	20240118	89200	-49.50	20230424	39700	13.48	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
151	20240403	110656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45250	-1050	5	-2.27	349461250	7682	31.64	45950	46000	45250	60100	32450	46300	45490.92	1.90	0	-2875	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2626	138.80	4.01	12	0.13	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
152	20240403	100656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45400	-900	5	-1.94	217172850	4764	19.62	45950	46000	45350	60100	32450	46300	45586.24	1.90	0	-1917	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2635	139.26	4.02	12	0.08	326.00	11284.00	85094	20230424	-46.65	37872	20231030	19.88	53400	-14.98	20240124	43100	5.34	20240118	89200	-49.10	20230424	39700	14.36	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
153	20240403	090656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45650	-650	5	-1.40	64396250	1408	5.80	45950	46000	45500	60100	32450	46300	45735.97	1.90	0	-638	47566	46932	46416	45782	45266	46675	45525	29	13800	500	31480	50	1	5803397	2649	140.03	4.05	12	0.02	326.00	11284.00	85094	20230424	-46.35	37872	20231030	20.54	53400	-14.51	20240124	43100	5.92	20240118	89200	-48.82	20230424	39700	14.99	20231030	2.28	N	126340	500	29 억	110284	N	N	2	N	N
154	20240402	160645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46300	-600	5	-1.28	1123219650	24233	67.07	47000	47050	45900	60900	32850	46900	46350.67	1.89	0	663	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2687	142.02	4.10	12	0.42	326.00	11284.00	85094	20230424	-45.59	37872	20231030	22.25	53400	-13.30	20240124	43100	7.42	20240118	89200	-48.09	20230424	39700	16.62	20231030	2.25	N	126340	500	29 억	109763	N	N	2	N	N
155	20240402	150651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46500	-400	5	-0.85	1094797700	23621	65.38	47000	47050	45900	60900	32850	46900	46348.33	1.89	0	701	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2699	142.64	4.12	12	0.41	326.00	11284.00	85094	20230424	-45.35	37872	20231030	22.78	53400	-12.92	20240124	43100	7.89	20240118	89200	-47.87	20230424	39700	17.13	20231030	2.25	N	126340	500	29 억	109763	N	N	96	N	N
156	20240402	140654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46600	-300	5	-0.64	891561700	19237	53.25	47000	47050	45900	60900	32850	46900	46345.99	1.89	0	1009	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2704	142.94	4.13	12	0.33	326.00	11284.00	85094	20230424	-45.24	37872	20231030	23.05	53400	-12.73	20240124	43100	8.12	20240118	89200	-47.76	20230424	39700	17.38	20231030	2.25	N	126340	500	29 억	109763	N	N	96	N	N
157	20240402	130644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46500	-400	5	-0.85	689608500	14891	41.22	47000	47050	45900	60900	32850	46900	46310.15	1.89	0	1260	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2699	142.64	4.12	12	0.26	326.00	11284.00	85094	20230424	-45.35	37872	20231030	22.78	53400	-12.92	20240124	43100	7.89	20240118	89200	-47.87	20230424	39700	17.13	20231030	2.25	N	126340	500	29 억	109763	N	N	96	N	N
158	20240402	120641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46400	-500	5	-1.07	582154350	12579	34.82	47000	47050	45900	60900	32850	46900	46279.51	1.89	0	1412	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2693	142.33	4.11	12	0.22	326.00	11284.00	85094	20230424	-45.47	37872	20231030	22.52	53400	-13.11	20240124	43100	7.66	20240118	89200	-47.98	20230424	39700	16.88	20231030	2.25	N	126340	500	29 억	109763	N	N	96	N	N
159	20240402	110646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46150	-750	5	-1.60	460188850	9944	27.52	47000	47050	45900	60900	32850	46900	46277.60	1.89	0	39	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2678	141.56	4.09	12	0.17	326.00	11284.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.25	N	126340	500	29 억	109763	N	N	96	N	N
160	20240402	100647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46250	-650	5	-1.39	347974150	7511	20.79	47000	47050	45900	60900	32850	46900	46328.07	1.89	0	-392	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2684	141.87	4.10	12	0.13	326.00	11284.00	85094	20230424	-45.65	37872	20231030	22.12	53400	-13.39	20240124	43100	7.31	20240118	89200	-48.15	20230424	39700	16.50	20231030	2.25	N	126340	500	29 억	109763	N	N	96	N	N
161	20240402	090647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46500	-400	5	-0.85	70948950	1520	4.21	47000	47050	46450	60900	32850	46900	46675.91	1.89	0	-563	48366	47632	46466	45732	44566	48000	46100	29	14000	500	31890	50	1	5803397	2699	142.64	4.12	12	0.03	326.00	11284.00	85094	20230424	-45.35	37872	20231030	22.78	53400	-12.92	20240124	43100	7.89	20240118	89200	-47.87	20230424	39700	17.13	20231030	2.25	N	126340	500	29 억	109763	N	N	96	N	N
162	20240401	160643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46900	1750	2	3.88	1680855950	36115	183.47	45300	47200	45300	58600	31650	45150	46541.76	1.60	0	12013	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2722	143.87	4.16	12	0.62	326.00	11284.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.27	N	126340	500	29 억	92603	N	N	96	N	N
163	20240401	150645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47000	1850	2	4.10	1601393750	34420	174.86	45300	47200	45300	58600	31650	45150	46525.13	1.60	0	11844	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2728	144.17	4.17	12	0.59	326.00	11284.00	85094	20230424	-44.77	37872	20231030	24.10	53400	-11.99	20240124	43100	9.05	20240118	89200	-47.31	20230424	39700	18.39	20231030	2.27	N	126340	500	29 억	92603	N	N	1	N	N
164	20240401	140641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46900	1750	2	3.88	1497945850	32219	163.68	45300	47200	45300	58600	31650	45150	46492.67	1.60	0	11768	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2722	143.87	4.16	12	0.56	326.00	11284.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.27	N	126340	500	29 억	92603	N	N	1	N	N
165	20240401	130639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46900	1750	2	3.88	1318081550	28386	144.21	45300	47200	45300	58600	31650	45150	46434.26	1.60	0	12013	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2722	143.87	4.16	12	0.49	326.00	11284.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.27	N	126340	500	29 억	92603	N	N	1	N	N
166	20240401	120645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46700	1550	2	3.43	994891100	21492	109.19	45300	46900	45300	58600	31650	45150	46291.28	1.60	0	10051	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2710	143.25	4.14	12	0.37	326.00	11284.00	85094	20230424	-45.12	37872	20231030	23.31	53400	-12.55	20240124	43100	8.35	20240118	89200	-47.65	20230424	39700	17.63	20231030	2.27	N	126340	500	29 억	92603	N	N	1	N	N
167	20240401	110643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46800	1650	2	3.65	843077750	18241	92.67	45300	46900	45300	58600	31650	45150	46218.89	1.60	0	9852	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2716	143.56	4.15	12	0.31	326.00	11284.00	85094	20230424	-45.00	37872	20231030	23.57	53400	-12.36	20240124	43100	8.58	20240118	89200	-47.53	20230424	39700	17.88	20231030	2.27	N	126340	500	29 억	92603	N	N	1	N	N
168	20240401	100641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46100	950	2	2.10	477929950	10396	52.81	45300	46350	45300	58600	31650	45150	45972.56	1.60	0	6573	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2675	141.41	4.09	12	0.18	326.00	11284.00	85094	20230424	-45.82	37872	20231030	21.73	53400	-13.67	20240124	43100	6.96	20240118	89200	-48.32	20230424	39700	16.12	20231030	2.27	N	126340	500	29 억	92603	N	N	1	N	N
169	20240401	090641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45650	500	2	1.11	83564650	1837	9.33	45300	45900	45300	58600	31650	45150	45489.92	1.60	0	964	46816	45982	45566	44732	44316	45775	44525	29	13450	500	30700	50	1	5803397	2649	140.03	4.05	12	0.03	326.00	11284.00	85094	20230424	-46.35	37872	20231030	20.54	53400	-14.51	20240124	43100	5.92	20240118	89200	-48.82	20230424	39700	14.99	20231030	2.27	N	126340	500	29 억	92603	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History