KissMeData/056700/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	30	2	1.48	188691875	91314	139.34	2030	2110	2020	2635	1425	2030	2066.41	1.46	902	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	600	-3.71	0.64	12	0.31	-556.00	3209.00	3595	20230515	-42.70	1871	20231006	10.10	2930	-29.69	20240223	1930	6.74	20240416	3595	-42.70	20230515	1871	10.10	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
3	20240430	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	35	2	1.72	177603740	85923	131.12	2030	2110	2020	2635	1425	2030	2067.01	1.46	819	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	602	-3.71	0.64	12	0.29	-556.00	3209.00	3595	20230515	-42.56	1871	20231006	10.37	2930	-29.52	20240223	1930	6.99	20240416	3595	-42.56	20230515	1871	10.37	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
4	20240430	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	60	2	2.96	162964430	78839	120.31	2030	2110	2020	2635	1425	2030	2067.05	1.46	1666	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	609	-3.76	0.65	12	0.27	-556.00	3209.00	3595	20230515	-41.86	1871	20231006	11.70	2930	-28.67	20240223	1930	8.29	20240416	3595	-41.86	20230515	1871	11.70	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
5	20240430	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	25	2	1.23	72325990	35344	53.93	2030	2080	2020	2635	1425	2030	2046.34	1.46	-3624	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	599	-3.70	0.64	12	0.12	-556.00	3209.00	3595	20230515	-42.84	1871	20231006	9.83	2930	-29.86	20240223	1930	6.48	20240416	3595	-42.84	20230515	1871	9.83	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
6	20240430	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	35	2	1.72	66995365	32747	49.97	2030	2080	2020	2635	1425	2030	2045.85	1.46	-3174	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	602	-3.71	0.64	12	0.11	-556.00	3209.00	3595	20230515	-42.56	1871	20231006	10.37	2930	-29.52	20240223	1930	6.99	20240416	3595	-42.56	20230515	1871	10.37	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
7	20240430	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	25	2	1.23	49060165	24049	36.70	2030	2060	2020	2635	1425	2030	2040.01	1.46	-3082	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	599	-3.70	0.64	12	0.08	-556.00	3209.00	3595	20230515	-42.84	1871	20231006	9.83	2930	-29.86	20240223	1930	6.48	20240416	3595	-42.84	20230515	1871	9.83	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
8	20240430	100602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	20	2	0.99	24620690	12086	18.44	2030	2050	2020	2635	1425	2030	2037.12	1.46	-2267	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	597	-3.69	0.64	12	0.04	-556.00	3209.00	3595	20230515	-42.98	1871	20231006	9.57	2930	-30.03	20240223	1930	6.22	20240416	3595	-42.98	20230515	1871	9.57	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
9	20240430	090611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-5	5	-0.25	5598690	2758	4.21	2030	2035	2025	2635	1425	2030	2029.98	1.46	-2588	2064	2046	2022	2004	1980	2056	2014	146	605	500	1420	5	1	29135091	590	-3.64	0.63	12	0.01	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1930	4.92	20240416	3595	-43.67	20230515	1871	8.23	20231006	3.45	N	056700	500	145 억	424593	N	N	N	N
10	20240429	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	30	2	1.50	131232298	64989	203.55	2010	2040	1998	2600	1400	2000	2019.26	1.42	8086	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	591	-3.65	0.63	12	0.22	-556.00	3209.00	3595	20230515	-43.53	1871	20231006	8.50	2930	-30.72	20240223	1930	5.18	20240416	3595	-43.53	20230515	1871	8.50	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
11	20240429	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	35	2	1.75	107260053	53161	166.51	2010	2040	1998	2600	1400	2000	2017.65	1.42	6008	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	593	-3.66	0.63	12	0.18	-556.00	3209.00	3595	20230515	-43.39	1871	20231006	8.77	2930	-30.55	20240223	1930	5.44	20240416	3595	-43.39	20230515	1871	8.77	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
12	20240429	140540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	25	2	1.25	83240838	41342	129.49	2010	2030	1998	2600	1400	2000	2013.47	1.42	5456	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	590	-3.64	0.63	12	0.14	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1930	4.92	20240416	3595	-43.67	20230515	1871	8.23	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
13	20240429	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	15	2	0.75	62911608	31271	97.95	2010	2025	1998	2600	1400	2000	2011.82	1.42	453	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	587	-3.62	0.63	12	0.11	-556.00	3209.00	3595	20230515	-43.95	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3595	-43.95	20230515	1871	7.70	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
14	20240429	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	20	2	1.00	48534631	24085	75.44	2010	2025	1998	2600	1400	2000	2015.14	1.42	-638	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	589	-3.63	0.63	12	0.08	-556.00	3209.00	3595	20230515	-43.81	1871	20231006	7.96	2930	-31.06	20240223	1930	4.66	20240416	3595	-43.81	20230515	1871	7.96	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
15	20240429	110549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	20	2	1.00	43969811	21820	68.34	2010	2025	1998	2600	1400	2000	2015.12	1.42	-542	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	589	-3.63	0.63	12	0.07	-556.00	3209.00	3595	20230515	-43.81	1871	20231006	7.96	2930	-31.06	20240223	1930	4.66	20240416	3595	-43.81	20230515	1871	7.96	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
16	20240429	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	20	2	1.00	33115676	16446	51.51	2010	2025	1998	2600	1400	2000	2013.60	1.42	1506	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	589	-3.63	0.63	12	0.06	-556.00	3209.00	3595	20230515	-43.81	1871	20231006	7.96	2930	-31.06	20240223	1930	4.66	20240416	3595	-43.81	20230515	1871	7.96	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
17	20240429	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	0	3	0.00	1547280	773	2.42	2010	2010	2000	2600	1400	2000	2001.66	1.42	-217	2022	2011	1989	1978	1956	2016	1983	146	600	500	1400	5	1	29135091	583	-3.60	0.62	12	0.00	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3595	-44.37	20230515	1871	6.89	20231006	3.45	N	056700	500	145 억	412801	N	N	N	N
18	20240426	160559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	10	2	0.50	63380112	31927	95.71	1984	2000	1967	2585	1393	1990	1985.14	1.46	-10449	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	5	1	29135091	583	-3.60	0.62	12	0.11	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3595	-44.37	20230515	1871	6.89	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
19	20240426	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	7	2	0.35	53768091	27109	81.26	1984	2000	1967	2585	1393	1990	1983.40	1.46	-9951	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	1	1	29135091	582	-3.59	0.62	12	0.09	-556.00	3209.00	3595	20230515	-44.45	1871	20231006	6.73	2930	-31.84	20240223	1930	3.47	20240416	3595	-44.45	20230515	1871	6.73	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
20	20240426	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	-5	5	-0.25	42176647	21280	63.79	1984	2000	1967	2585	1393	1990	1981.99	1.46	-8179	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	1	1	29135091	578	-3.57	0.62	12	0.07	-556.00	3209.00	3595	20230515	-44.78	1871	20231006	6.09	2930	-32.25	20240223	1930	2.85	20240416	3595	-44.78	20230515	1871	6.09	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
21	20240426	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	-3	5	-0.15	38262097	19305	57.87	1984	2000	1967	2585	1393	1990	1981.98	1.46	-8209	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	1	1	29135091	579	-3.57	0.62	12	0.07	-556.00	3209.00	3595	20230515	-44.73	1871	20231006	6.20	2930	-32.18	20240223	1930	2.95	20240416	3595	-44.73	20230515	1871	6.20	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
22	20240426	120557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	-11	5	-0.55	26799174	13539	40.59	1984	2000	1967	2585	1393	1990	1979.41	1.46	-5967	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	1	1	29135091	577	-3.56	0.62	12	0.05	-556.00	3209.00	3595	20230515	-44.95	1871	20231006	5.77	2930	-32.46	20240223	1930	2.54	20240416	3595	-44.95	20230515	1871	5.77	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
23	20240426	110558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	-8	5	-0.40	20186426	10188	30.54	1984	2000	1967	2585	1393	1990	1981.39	1.46	-6060	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	1	1	29135091	577	-3.56	0.62	12	0.03	-556.00	3209.00	3595	20230515	-44.87	1871	20231006	5.93	2930	-32.35	20240223	1930	2.69	20240416	3595	-44.87	20230515	1871	5.93	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
24	20240426	100557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	0	3	0.00	12831456	6464	19.38	1984	2000	1983	2585	1393	1990	1985.06	1.46	-3861	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	1	1	29135091	580	-3.58	0.62	12	0.02	-556.00	3209.00	3595	20230515	-44.65	1871	20231006	6.36	2930	-32.08	20240223	1930	3.11	20240416	3595	-44.65	20230515	1871	6.36	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
25	20240426	090600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1992	2	2	0.10	248065	125	0.37	1984	1993	1984	2585	1393	1990	1984.52	1.46	-13	2015	2002	1987	1974	1959	2004	1976	146	595	500	1390	1	1	29135091	580	-3.58	0.62	12	0.00	-556.00	3209.00	3595	20230515	-44.59	1871	20231006	6.47	2930	-32.01	20240223	1930	3.21	20240416	3595	-44.59	20230515	1871	6.47	20231006	3.44	N	056700	500	145 억	424753	N	N	N	N
26	20240425	160554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	0	3	0.00	63445691	31968	59.66	1990	2000	1972	2585	1393	1990	1984.61	1.47	-2313	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	1	1	29135091	580	-3.58	0.62	12	0.11	-556.00	3209.00	3595	20230515	-44.65	1871	20231006	6.36	2930	-32.08	20240223	1930	3.11	20240416	3595	-44.65	20230515	1871	6.36	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
27	20240425	150558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	7	2	0.35	59053903	29753	55.52	1990	2000	1972	2585	1393	1990	1984.80	1.47	-2121	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	1	1	29135091	582	-3.59	0.62	12	0.10	-556.00	3209.00	3595	20230515	-44.45	1871	20231006	6.73	2930	-31.84	20240223	1930	3.47	20240416	3595	-44.45	20230515	1871	6.73	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
28	20240425	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	10	2	0.50	29293830	14738	27.50	1990	2000	1972	2585	1393	1990	1987.64	1.47	-2008	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	5	1	29135091	583	-3.60	0.62	12	0.05	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3595	-44.37	20230515	1871	6.89	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
29	20240425	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	8	2	0.40	22151319	11164	20.83	1990	1998	1972	2585	1393	1990	1984.17	1.47	-1398	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	1	1	29135091	582	-3.59	0.62	12	0.04	-556.00	3209.00	3595	20230515	-44.42	1871	20231006	6.79	2930	-31.81	20240223	1930	3.52	20240416	3595	-44.42	20230515	1871	6.79	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
30	20240425	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	8	2	0.40	18088468	9125	17.03	1990	1998	1972	2585	1393	1990	1982.30	1.47	-815	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	1	1	29135091	582	-3.59	0.62	12	0.03	-556.00	3209.00	3595	20230515	-44.42	1871	20231006	6.79	2930	-31.81	20240223	1930	3.52	20240416	3595	-44.42	20230515	1871	6.79	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
31	20240425	110555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	-2	5	-0.10	12194276	6158	11.49	1990	1990	1972	2585	1393	1990	1980.23	1.47	-345	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	1	1	29135091	579	-3.58	0.62	12	0.02	-556.00	3209.00	3595	20230515	-44.70	1871	20231006	6.25	2930	-32.15	20240223	1930	3.01	20240416	3595	-44.70	20230515	1871	6.25	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
32	20240425	100555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	-5	5	-0.25	7904321	3990	7.45	1990	1990	1973	2585	1393	1990	1981.03	1.47	-225	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	1	1	29135091	578	-3.57	0.62	12	0.01	-556.00	3209.00	3595	20230515	-44.78	1871	20231006	6.09	2930	-32.25	20240223	1930	2.85	20240416	3595	-44.78	20230515	1871	6.09	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
33	20240425	090558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	-6	5	-0.30	970611	488	0.91	1990	1990	1977	2585	1393	1990	1988.96	1.47	-298	2060	2024	1989	1953	1918	2043	1972	146	595	500	1390	1	1	29135091	578	-3.57	0.62	12	0.00	-556.00	3209.00	3595	20230515	-44.81	1871	20231006	6.04	2930	-32.29	20240223	1930	2.80	20240416	3595	-44.81	20230515	1871	6.04	20231006	3.44	N	056700	500	145 억	426870	N	N	N	N
34	20240424	160552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	29	2	1.48	106386347	53515	89.08	1961	2025	1954	2545	1373	1961	1987.97	1.40	20183	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	1	1	29135091	580	-3.58	0.62	12	0.18	-556.00	3209.00	3595	20230515	-44.65	1871	20231006	6.36	2930	-32.08	20240223	1930	3.11	20240416	3595	-44.65	20230515	1871	6.36	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
35	20240424	150553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	44	2	2.24	91520540	46041	76.64	1961	2025	1954	2545	1373	1961	1987.81	1.40	17783	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	5	1	29135091	584	-3.61	0.62	12	0.16	-556.00	3209.00	3595	20230515	-44.23	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3595	-44.23	20230515	1871	7.16	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
36	20240424	140552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	49	2	2.50	88174636	44367	73.85	1961	2025	1954	2545	1373	1961	1987.39	1.40	16574	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	5	1	29135091	586	-3.62	0.63	12	0.15	-556.00	3209.00	3595	20230515	-44.09	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3595	-44.09	20230515	1871	7.43	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
37	20240424	130558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	54	2	2.75	80117528	40345	67.16	1961	2025	1954	2545	1373	1961	1985.81	1.40	14917	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	5	1	29135091	587	-3.62	0.63	12	0.14	-556.00	3209.00	3595	20230515	-43.95	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3595	-43.95	20230515	1871	7.70	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
38	20240424	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	39	2	1.99	63710709	32204	53.61	1961	2005	1954	2545	1373	1961	1978.35	1.40	15869	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	5	1	29135091	583	-3.60	0.62	12	0.11	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3595	-44.37	20230515	1871	6.89	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
39	20240424	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	32	2	1.63	57466371	29078	48.40	1961	1993	1954	2545	1373	1961	1976.28	1.40	14685	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	1	1	29135091	581	-3.58	0.62	12	0.10	-556.00	3209.00	3595	20230515	-44.56	1871	20231006	6.52	2930	-31.98	20240223	1930	3.26	20240416	3595	-44.56	20230515	1871	6.52	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
40	20240424	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	27	2	1.38	49239738	24935	41.51	1961	1988	1954	2545	1373	1961	1974.72	1.40	11174	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	1	1	29135091	579	-3.58	0.62	12	0.09	-556.00	3209.00	3595	20230515	-44.70	1871	20231006	6.25	2930	-32.15	20240223	1930	3.01	20240416	3595	-44.70	20230515	1871	6.25	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
41	20240424	090554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	0	3	0.00	5335857	2722	4.53	1961	1961	1954	2545	1373	1961	1960.27	1.40	-2055	2000	1980	1967	1947	1934	1974	1941	146	584	500	1370	1	1	29135091	571	-3.53	0.61	12	0.01	-556.00	3209.00	3595	20230515	-45.45	1871	20231006	4.81	2930	-33.07	20240223	1930	1.61	20240416	3595	-45.45	20230515	1871	4.81	20231006	3.44	N	056700	500	145 억	406883	N	N	N	N
42	20240423	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	-7	5	-0.36	117629008	59869	166.66	1968	1987	1954	2555	1378	1968	1964.88	1.41	-4376	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	571	-3.53	0.61	12	0.21	-556.00	3209.00	3595	20230515	-45.45	1871	20231006	4.81	2930	-33.07	20240223	1930	1.61	20240416	3595	-45.45	20230515	1871	4.81	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
43	20240423	150551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	-1	5	-0.05	103815812	52825	147.05	1968	1987	1954	2555	1378	1968	1965.28	1.41	-2230	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	573	-3.54	0.61	12	0.18	-556.00	3209.00	3595	20230515	-45.29	1871	20231006	5.13	2930	-32.87	20240223	1930	1.92	20240416	3595	-45.29	20230515	1871	5.13	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
44	20240423	140552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1968	0	3	0.00	93578537	47606	132.52	1968	1987	1954	2555	1378	1968	1965.69	1.41	-4552	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	573	-3.54	0.61	12	0.16	-556.00	3209.00	3595	20230515	-45.26	1871	20231006	5.18	2930	-32.83	20240223	1930	1.97	20240416	3595	-45.26	20230515	1871	5.18	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
45	20240423	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	-7	5	-0.36	70527698	35847	99.79	1968	1987	1956	2555	1378	1968	1967.46	1.41	-3781	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	571	-3.53	0.61	12	0.12	-556.00	3209.00	3595	20230515	-45.45	1871	20231006	4.81	2930	-33.07	20240223	1930	1.61	20240416	3595	-45.45	20230515	1871	4.81	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
46	20240423	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	2	2	0.10	58874770	29902	83.24	1968	1987	1959	2555	1378	1968	1968.92	1.41	-1199	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	574	-3.54	0.61	12	0.10	-556.00	3209.00	3595	20230515	-45.20	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	3595	-45.20	20230515	1871	5.29	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
47	20240423	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	-6	5	-0.30	33690825	17062	47.50	1968	1987	1962	2555	1378	1968	1974.61	1.41	654	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	572	-3.53	0.61	12	0.06	-556.00	3209.00	3595	20230515	-45.42	1871	20231006	4.86	2930	-33.04	20240223	1930	1.66	20240416	3595	-45.42	20230515	1871	4.86	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
48	20240423	100550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	14	2	0.71	23506993	11892	33.10	1968	1987	1967	2555	1378	1968	1976.71	1.41	5068	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	577	-3.56	0.62	12	0.04	-556.00	3209.00	3595	20230515	-44.87	1871	20231006	5.93	2930	-32.35	20240223	1930	2.69	20240416	3595	-44.87	20230515	1871	5.93	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
49	20240423	090550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	16	2	0.81	10477662	5317	14.80	1968	1984	1967	2555	1378	1968	1970.60	1.41	4752	1988	1977	1964	1953	1940	1983	1959	146	587	500	1370	1	1	29135091	578	-3.57	0.62	12	0.02	-556.00	3209.00	3595	20230515	-44.81	1871	20231006	6.04	2930	-32.29	20240223	1930	2.80	20240416	3595	-44.81	20230515	1871	6.04	20231006	3.46	N	056700	500	145 억	410016	N	N	N	N
50	20240422	160549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1968	4	2	0.20	66956918	34110	29.48	1964	1975	1951	2550	1375	1964	1962.97	1.40	2193	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	573	-3.54	0.61	12	0.12	-556.00	3209.00	3595	20230515	-45.26	1871	20231006	5.18	2930	-32.83	20240223	1930	1.97	20240416	3595	-45.26	20230515	1871	5.18	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
51	20240422	150548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1969	5	2	0.25	65799752	33522	28.97	1964	1975	1951	2550	1375	1964	1962.88	1.40	2286	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	574	-3.54	0.61	12	0.12	-556.00	3209.00	3595	20230515	-45.23	1871	20231006	5.24	2930	-32.80	20240223	1930	2.02	20240416	3595	-45.23	20230515	1871	5.24	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
52	20240422	140548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	3	2	0.15	55389595	28224	24.39	1964	1975	1951	2550	1375	1964	1962.50	1.40	3397	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	573	-3.54	0.61	12	0.10	-556.00	3209.00	3595	20230515	-45.29	1871	20231006	5.13	2930	-32.87	20240223	1930	1.92	20240416	3595	-45.29	20230515	1871	5.13	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
53	20240422	130547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1958	-6	5	-0.31	46561240	23722	20.50	1964	1975	1951	2550	1375	1964	1962.79	1.40	2241	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	570	-3.52	0.61	12	0.08	-556.00	3209.00	3595	20230515	-45.54	1871	20231006	4.65	2930	-33.17	20240223	1930	1.45	20240416	3595	-45.54	20230515	1871	4.65	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
54	20240422	120547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-8	5	-0.41	45253378	23053	19.92	1964	1975	1951	2550	1375	1964	1963.01	1.40	2274	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	570	-3.52	0.61	12	0.08	-556.00	3209.00	3595	20230515	-45.59	1871	20231006	4.54	2930	-33.24	20240223	1930	1.35	20240416	3595	-45.59	20230515	1871	4.54	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
55	20240422	110546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1963	-1	5	-0.05	42289477	21537	18.61	1964	1975	1954	2550	1375	1964	1963.57	1.40	2326	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	572	-3.53	0.61	12	0.07	-556.00	3209.00	3595	20230515	-45.40	1871	20231006	4.92	2930	-33.00	20240223	1930	1.71	20240416	3595	-45.40	20230515	1871	4.92	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
56	20240422	100548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	6	2	0.31	41362989	21065	18.21	1964	1975	1954	2550	1375	1964	1963.59	1.40	2548	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	574	-3.54	0.61	12	0.07	-556.00	3209.00	3595	20230515	-45.20	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	3595	-45.20	20230515	1871	5.29	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
57	20240422	090547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	-9	5	-0.46	16754277	8533	7.38	1964	1964	1955	2550	1375	1964	1963.47	1.40	-3935	2010	1987	1963	1940	1916	1975	1928	146	586	500	1370	1	1	29135091	570	-3.52	0.61	12	0.03	-556.00	3209.00	3595	20230515	-45.62	1871	20231006	4.49	2930	-33.28	20240223	1930	1.30	20240416	3595	-45.62	20230515	1871	4.49	20231006	3.49	N	056700	500	145 억	407829	N	N	N	N
58	20240419	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	-21	5	-1.06	226184809	115619	220.08	1985	1986	1939	2580	1390	1985	1956.29	1.47	-21716	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	572	-3.53	0.61	12	0.40	-556.00	3209.00	3595	20230515	-45.37	1871	20231006	4.97	2930	-32.97	20240223	1930	1.76	20240416	3595	-45.37	20230515	1871	4.97	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
59	20240419	150527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	-20	5	-1.01	210762423	107752	205.10	1985	1986	1939	2580	1390	1985	1956.00	1.47	-19577	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	573	-3.53	0.61	12	0.37	-556.00	3209.00	3595	20230515	-45.34	1871	20231006	5.02	2930	-32.94	20240223	1930	1.81	20240416	3595	-45.34	20230515	1871	5.02	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
60	20240419	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-25	5	-1.26	207004434	105836	201.45	1985	1986	1939	2580	1390	1985	1955.90	1.47	-19026	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	571	-3.53	0.61	12	0.36	-556.00	3209.00	3595	20230515	-45.48	1871	20231006	4.76	2930	-33.11	20240223	1930	1.55	20240416	3595	-45.48	20230515	1871	4.76	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
61	20240419	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	-30	5	-1.51	201919092	103237	196.51	1985	1986	1939	2580	1390	1985	1955.88	1.47	-20358	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	570	-3.52	0.61	12	0.35	-556.00	3209.00	3595	20230515	-45.62	1871	20231006	4.49	2930	-33.28	20240223	1930	1.30	20240416	3595	-45.62	20230515	1871	4.49	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
62	20240419	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-46	5	-2.32	190750639	97488	185.56	1985	1986	1939	2580	1390	1985	1956.66	1.47	-21821	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	565	-3.49	0.60	12	0.33	-556.00	3209.00	3595	20230515	-46.06	1871	20231006	3.63	2930	-33.82	20240223	1930	0.47	20240416	3595	-46.06	20230515	1871	3.63	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
63	20240419	110526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1958	-27	5	-1.36	154302048	78751	149.90	1985	1986	1950	2580	1390	1985	1959.37	1.47	-14340	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	570	-3.52	0.61	12	0.27	-556.00	3209.00	3595	20230515	-45.54	1871	20231006	4.65	2930	-33.17	20240223	1930	1.45	20240416	3595	-45.54	20230515	1871	4.65	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
64	20240419	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	-23	5	-1.16	19799134	10044	19.12	1985	1986	1961	2580	1390	1985	1971.24	1.47	-2595	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	572	-3.53	0.61	12	0.03	-556.00	3209.00	3595	20230515	-45.42	1871	20231006	4.86	2930	-33.04	20240223	1930	1.66	20240416	3595	-45.42	20230515	1871	4.86	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
65	20240419	090521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	-2	5	-0.10	6369098	3214	6.12	1985	1986	1966	2580	1390	1985	1981.67	1.47	-3081	2009	1996	1972	1959	1935	2003	1966	146	595	500	1380	1	1	29135091	578	-3.57	0.62	12	0.01	-556.00	3209.00	3595	20230515	-44.84	1871	20231006	5.99	2930	-32.32	20240223	1930	2.75	20240416	3595	-44.84	20230515	1871	5.99	20231006	3.46	N	056700	500	145 억	429545	N	N	N	N
66	20240418	160520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	23	2	1.17	103447336	52461	69.97	1962	1985	1948	2550	1374	1962	1971.86	1.41	18997	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	578	-3.57	0.62	12	0.18	-556.00	3209.00	3595	20230515	-44.78	1871	20231006	6.09	2930	-32.25	20240223	1930	2.85	20240416	3595	-44.78	20230515	1871	6.09	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
67	20240418	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	23	2	1.17	93684082	47532	63.40	1962	1985	1948	2550	1374	1962	1970.97	1.41	19613	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	578	-3.57	0.62	12	0.16	-556.00	3209.00	3595	20230515	-44.78	1871	20231006	6.09	2930	-32.25	20240223	1930	2.85	20240416	3595	-44.78	20230515	1871	6.09	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
68	20240418	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	20	2	1.02	83431652	42358	56.50	1962	1985	1948	2550	1374	1962	1969.68	1.41	17186	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	577	-3.56	0.62	12	0.15	-556.00	3209.00	3595	20230515	-44.87	1871	20231006	5.93	2930	-32.35	20240223	1930	2.69	20240416	3595	-44.87	20230515	1871	5.93	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
69	20240418	130522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	21	2	1.07	74811614	38005	50.69	1962	1985	1948	2550	1374	1962	1968.47	1.41	18577	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	578	-3.57	0.62	12	0.13	-556.00	3209.00	3595	20230515	-44.84	1871	20231006	5.99	2930	-32.32	20240223	1930	2.75	20240416	3595	-44.84	20230515	1871	5.99	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
70	20240418	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	14	2	0.71	62289922	31681	42.26	1962	1979	1948	2550	1374	1962	1966.16	1.41	14475	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	576	-3.55	0.62	12	0.11	-556.00	3209.00	3595	20230515	-45.03	1871	20231006	5.61	2930	-32.56	20240223	1930	2.38	20240416	3595	-45.03	20230515	1871	5.61	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
71	20240418	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	10	2	0.51	55861818	28426	37.91	1962	1979	1948	2550	1374	1962	1965.17	1.41	15129	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	575	-3.55	0.61	12	0.10	-556.00	3209.00	3595	20230515	-45.15	1871	20231006	5.40	2930	-32.70	20240223	1930	2.18	20240416	3595	-45.15	20230515	1871	5.40	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
72	20240418	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	10	2	0.51	28043851	14297	19.07	1962	1972	1948	2550	1374	1962	1961.52	1.41	9738	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	575	-3.55	0.61	12	0.05	-556.00	3209.00	3595	20230515	-45.15	1871	20231006	5.40	2930	-32.70	20240223	1930	2.18	20240416	3595	-45.15	20230515	1871	5.40	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
73	20240418	090521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	-13	5	-0.66	1029334	527	0.70	1962	1963	1949	2550	1374	1962	1953.20	1.41	-40	1995	1978	1959	1942	1923	1987	1951	146	588	500	1370	1	1	29135091	568	-3.51	0.61	12	0.00	-556.00	3209.00	3595	20230515	-45.79	1871	20231006	4.17	2930	-33.48	20240223	1930	0.98	20240416	3595	-45.79	20230515	1871	4.17	20231006	3.52	N	056700	500	145 억	410548	N	N	N	N
74	20240417	160516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	-7	5	-0.36	146119830	74826	44.53	1954	1976	1940	2555	1379	1969	1952.79	1.41	376	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	572	-3.53	0.61	12	0.26	-556.00	3209.00	3595	20230515	-45.42	1871	20231006	4.86	2930	-33.04	20240223	1930	1.66	20240416	3595	-45.42	20230515	1871	4.86	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
75	20240417	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1951	-18	5	-0.91	116157582	59438	35.37	1954	1976	1941	2555	1379	1969	1954.26	1.41	9765	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	568	-3.51	0.61	12	0.20	-556.00	3209.00	3595	20230515	-45.73	1871	20231006	4.28	2930	-33.41	20240223	1930	1.09	20240416	3595	-45.73	20230515	1871	4.28	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
76	20240417	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-15	5	-0.76	90113369	46061	27.41	1954	1976	1941	2555	1379	1969	1956.39	1.41	13842	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	569	-3.51	0.61	12	0.16	-556.00	3209.00	3595	20230515	-45.65	1871	20231006	4.44	2930	-33.31	20240223	1930	1.24	20240416	3595	-45.65	20230515	1871	4.44	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
77	20240417	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1952	-17	5	-0.86	81427555	41615	24.76	1954	1976	1941	2555	1379	1969	1956.68	1.41	14038	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	569	-3.51	0.61	12	0.14	-556.00	3209.00	3595	20230515	-45.70	1871	20231006	4.33	2930	-33.38	20240223	1930	1.14	20240416	3595	-45.70	20230515	1871	4.33	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
78	20240417	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-13	5	-0.66	79467707	40611	24.17	1954	1976	1941	2555	1379	1969	1956.80	1.41	13992	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	570	-3.52	0.61	12	0.14	-556.00	3209.00	3595	20230515	-45.59	1871	20231006	4.54	2930	-33.24	20240223	1930	1.35	20240416	3595	-45.59	20230515	1871	4.54	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
79	20240417	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-15	5	-0.76	71948906	36774	21.88	1954	1976	1941	2555	1379	1969	1956.51	1.41	15863	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	569	-3.51	0.61	12	0.13	-556.00	3209.00	3595	20230515	-45.65	1871	20231006	4.44	2930	-33.31	20240223	1930	1.24	20240416	3595	-45.65	20230515	1871	4.44	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
80	20240417	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	-5	5	-0.25	61231582	31288	18.62	1954	1976	1941	2555	1379	1969	1957.03	1.41	17223	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	572	-3.53	0.61	12	0.11	-556.00	3209.00	3595	20230515	-45.37	1871	20231006	4.97	2930	-32.97	20240223	1930	1.76	20240416	3595	-45.37	20230515	1871	4.97	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
81	20240417	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	-10	5	-0.51	21595506	11085	6.60	1954	1961	1941	2555	1379	1969	1948.15	1.41	7505	2028	1998	1964	1934	1900	1981	1917	146	586	500	1370	1	1	29135091	571	-3.52	0.61	12	0.04	-556.00	3209.00	3595	20230515	-45.51	1871	20231006	4.70	2930	-33.14	20240223	1930	1.50	20240416	3595	-45.51	20230515	1871	4.70	20231006	3.56	N	056700	500	145 억	410172	N	N	N	N
82	20240416	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1969	-26	5	-1.30	326774975	167338	98.28	1994	1994	1930	2590	1397	1995	1952.78	1.60	-56733	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	574	-3.54	0.61	12	0.57	-556.00	3209.00	3595	20230515	-45.23	1871	20231006	5.24	2930	-32.80	20240223	1930	2.02	20240416	3595	-45.23	20230515	1871	5.24	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
83	20240416	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1951	-44	5	-2.21	297616129	152441	89.53	1994	1994	1930	2590	1397	1995	1952.34	1.60	-52905	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	568	-3.51	0.61	12	0.52	-556.00	3209.00	3595	20230515	-45.73	1871	20231006	4.28	2930	-33.41	20240223	1930	1.09	20240416	3595	-45.73	20230515	1871	4.28	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
84	20240416	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-56	5	-2.81	237811184	121566	71.40	1994	1994	1936	2590	1397	1995	1956.23	1.60	-42176	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	565	-3.49	0.60	12	0.42	-556.00	3209.00	3595	20230515	-46.06	1871	20231006	3.63	2930	-33.82	20240223	1936	0.15	20240416	3595	-46.06	20230515	1871	3.63	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
85	20240416	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1941	-54	5	-2.71	219588496	112175	65.88	1994	1994	1936	2590	1397	1995	1957.55	1.60	-42019	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	566	-3.49	0.60	12	0.39	-556.00	3209.00	3595	20230515	-46.01	1871	20231006	3.74	2930	-33.75	20240223	1936	0.26	20240416	3595	-46.01	20230515	1871	3.74	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
86	20240416	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-50	5	-2.51	213793907	109203	64.13	1994	1994	1936	2590	1397	1995	1957.77	1.60	-39777	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	567	-3.50	0.61	12	0.37	-556.00	3209.00	3595	20230515	-45.90	1871	20231006	3.96	2930	-33.62	20240223	1936	0.46	20240416	3595	-45.90	20230515	1871	3.96	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
87	20240416	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-35	5	-1.75	137020926	69766	40.97	1994	1994	1957	2590	1397	1995	1964.01	1.60	-28746	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	571	-3.53	0.61	12	0.24	-556.00	3209.00	3595	20230515	-45.48	1871	20231006	4.76	2930	-33.11	20240223	1956	0.20	20240415	3595	-45.48	20230515	1871	4.76	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
88	20240416	100514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1969	-26	5	-1.30	30957527	15711	9.23	1994	1994	1968	2590	1397	1995	1970.44	1.60	-4279	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	574	-3.54	0.61	12	0.05	-556.00	3209.00	3595	20230515	-45.23	1871	20231006	5.24	2930	-32.80	20240223	1956	0.66	20240415	3595	-45.23	20230515	1871	5.24	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
89	20240416	090514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	-2	5	-0.10	759770	382	0.22	1994	1994	1975	2590	1397	1995	1988.93	1.60	-126	2026	2010	1983	1967	1940	1997	1954	146	595	500	1390	1	1	29135091	581	-3.58	0.62	12	0.00	-556.00	3209.00	3595	20230515	-44.56	1871	20231006	6.52	2930	-31.98	20240223	1956	1.89	20240415	3595	-44.56	20230515	1871	6.52	20231006	3.55	N	056700	500	145 억	466905	N	N	N	N
90	20240415	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	-15	5	-0.75	335027827	169731	125.25	1998	1999	1956	2610	1410	2010	1973.88	1.66	-16061	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	581	-3.59	0.62	12	0.58	-556.00	3209.00	3595	20230515	-44.51	1871	20231006	6.63	2930	-31.91	20240223	1956	1.99	20240415	3595	-44.51	20230515	1871	6.63	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
91	20240415	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1991	-19	5	-0.95	316903994	160640	118.54	1998	1999	1956	2610	1410	2010	1972.76	1.66	-14301	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	580	-3.58	0.62	12	0.55	-556.00	3209.00	3595	20230515	-44.62	1871	20231006	6.41	2930	-32.05	20240223	1956	1.79	20240415	3595	-44.62	20230515	1871	6.41	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
92	20240415	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	-14	5	-0.70	308349725	156348	115.37	1998	1999	1956	2610	1410	2010	1972.20	1.66	-15158	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	582	-3.59	0.62	12	0.54	-556.00	3209.00	3595	20230515	-44.48	1871	20231006	6.68	2930	-31.88	20240223	1956	2.04	20240415	3595	-44.48	20230515	1871	6.68	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
93	20240415	130507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	-29	5	-1.44	261863492	132851	98.03	1998	1999	1956	2610	1410	2010	1971.11	1.66	-20076	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	577	-3.56	0.62	12	0.46	-556.00	3209.00	3595	20230515	-44.90	1871	20231006	5.88	2930	-32.39	20240223	1956	1.28	20240415	3595	-44.90	20230515	1871	5.88	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
94	20240415	120515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	-27	5	-1.34	252819143	128264	94.65	1998	1999	1956	2610	1410	2010	1971.08	1.66	-20038	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	578	-3.57	0.62	12	0.44	-556.00	3209.00	3595	20230515	-44.84	1871	20231006	5.99	2930	-32.32	20240223	1956	1.38	20240415	3595	-44.84	20230515	1871	5.99	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
95	20240415	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	-36	5	-1.79	220111390	111722	82.44	1998	1999	1956	2610	1410	2010	1970.17	1.66	-19073	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	575	-3.55	0.62	12	0.38	-556.00	3209.00	3595	20230515	-45.09	1871	20231006	5.51	2930	-32.63	20240223	1956	0.92	20240415	3595	-45.09	20230515	1871	5.51	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
96	20240415	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	-38	5	-1.89	94441212	47807	35.28	1998	1999	1963	2610	1410	2010	1975.47	1.66	-20651	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	575	-3.55	0.61	12	0.16	-556.00	3209.00	3595	20230515	-45.15	1871	20231006	5.40	2930	-32.70	20240223	1963	0.46	20240415	3595	-45.15	20230515	1871	5.40	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
97	20240415	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	-44	5	-2.19	27406726	13839	10.21	1998	1999	1963	2610	1410	2010	1980.40	1.66	-9618	2061	2035	2014	1988	1967	2025	1978	146	600	500	1400	1	1	29135091	573	-3.54	0.61	12	0.05	-556.00	3209.00	3595	20230515	-45.31	1871	20231006	5.08	2930	-32.90	20240223	1963	0.15	20240415	3595	-45.31	20230515	1871	5.08	20231006	3.57	N	056700	500	145 억	482372	N	N	N	N
98	20240412	160512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-15	5	-0.74	270314955	134877	158.07	2020	2040	1993	2630	1420	2025	2004.15	1.72	-18358	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	5	1	29135091	586	-3.62	0.63	12	0.46	-556.00	3209.00	3595	20230515	-44.09	1871	20231006	7.43	2930	-31.40	20240223	1971	1.98	20240207	3595	-44.09	20230515	1871	7.43	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
99	20240412	150513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-20	5	-0.99	250874100	125208	146.74	2020	2040	1993	2630	1420	2025	2003.66	1.72	-15423	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	5	1	29135091	584	-3.61	0.62	12	0.43	-556.00	3209.00	3595	20230515	-44.23	1871	20231006	7.16	2930	-31.57	20240223	1971	1.73	20240207	3595	-44.23	20230515	1871	7.16	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
100	20240412	140512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	-30	5	-1.48	195493555	97451	114.21	2020	2040	1994	2630	1420	2025	2006.07	1.72	-19935	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	1	1	29135091	581	-3.59	0.62	12	0.33	-556.00	3209.00	3595	20230515	-44.51	1871	20231006	6.63	2930	-31.91	20240223	1971	1.22	20240207	3595	-44.51	20230515	1871	6.63	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
101	20240412	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	-29	5	-1.43	158497700	78911	92.48	2020	2040	1994	2630	1420	2025	2008.56	1.72	-20907	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	1	1	29135091	582	-3.59	0.62	12	0.27	-556.00	3209.00	3595	20230515	-44.48	1871	20231006	6.68	2930	-31.88	20240223	1971	1.27	20240207	3595	-44.48	20230515	1871	6.68	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
102	20240412	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	-29	5	-1.43	121261399	60259	70.62	2020	2040	1994	2630	1420	2025	2012.34	1.72	-17651	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	1	1	29135091	582	-3.59	0.62	12	0.21	-556.00	3209.00	3595	20230515	-44.48	1871	20231006	6.68	2930	-31.88	20240223	1971	1.27	20240207	3595	-44.48	20230515	1871	6.68	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
103	20240412	110508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	0	3	0.00	59768075	29561	34.64	2020	2040	2010	2630	1420	2025	2021.86	1.72	2878	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	5	1	29135091	590	-3.64	0.63	12	0.10	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
104	20240412	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	0	3	0.00	30407315	15015	17.60	2020	2040	2010	2630	1420	2025	2025.13	1.72	5446	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	5	1	29135091	590	-3.64	0.63	12	0.05	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
105	20240412	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	5	2	0.25	10713785	5292	6.20	2020	2030	2020	2630	1420	2025	2024.52	1.72	203	2061	2043	2012	1994	1963	2052	2003	146	605	500	1410	5	1	29135091	591	-3.65	0.63	12	0.02	-556.00	3209.00	3595	20230515	-43.53	1871	20231006	8.50	2930	-30.72	20240223	1971	2.99	20240207	3595	-43.53	20230515	1871	8.50	20231006	3.61	N	056700	500	145 억	501333	N	N	N	N
106	20240411	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	5	2	0.25	170755155	85273	74.44	1981	2030	1981	2625	1415	2020	2002.21	1.81	-26591	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	5	1	29135091	590	-3.64	0.63	12	0.29	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
107	20240411	150513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	5	2	0.25	162405425	81145	70.84	1981	2030	1981	2625	1415	2020	2001.42	1.81	-26233	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	5	1	29135091	590	-3.64	0.63	12	0.28	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
108	20240411	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	5	2	0.25	152702565	76340	66.64	1981	2030	1981	2625	1415	2020	2000.30	1.81	-27309	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	5	1	29135091	590	-3.64	0.63	12	0.26	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
109	20240411	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	-23	5	-1.14	125498307	62825	54.84	1981	2025	1981	2625	1415	2020	1997.59	1.81	-25453	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	1	1	29135091	582	-3.59	0.62	12	0.22	-556.00	3209.00	3595	20230515	-44.45	1871	20231006	6.73	2930	-31.84	20240223	1971	1.32	20240207	3595	-44.45	20230515	1871	6.73	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
110	20240411	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	-21	5	-1.04	93858411	46949	40.98	1981	2025	1981	2625	1415	2020	1999.16	1.81	-11476	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	1	1	29135091	582	-3.60	0.62	12	0.16	-556.00	3209.00	3595	20230515	-44.39	1871	20231006	6.84	2930	-31.77	20240223	1971	1.42	20240207	3595	-44.39	20230515	1871	6.84	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
111	20240411	110506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	48519509	24232	21.15	1981	2025	1981	2625	1415	2020	2002.29	1.81	-1360	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	5	1	29135091	583	-3.60	0.62	12	0.08	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1971	1.47	20240207	3595	-44.37	20230515	1871	6.89	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
112	20240411	100511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	0	3	0.00	46144659	23054	20.13	1981	2025	1981	2625	1415	2020	2001.59	1.81	-1276	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	5	1	29135091	589	-3.63	0.63	12	0.08	-556.00	3209.00	3595	20230515	-43.81	1871	20231006	7.96	2930	-31.06	20240223	1971	2.49	20240207	3595	-43.81	20230515	1871	7.96	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
113	20240411	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	-24	5	-1.19	7861772	3934	3.43	1981	2020	1981	2625	1415	2020	1998.42	1.81	281	2034	2026	2012	2004	1990	2031	2009	146	605	500	1410	1	1	29135091	582	-3.59	0.62	12	0.01	-556.00	3209.00	3595	20230515	-44.48	1871	20231006	6.68	2930	-31.88	20240223	1971	1.27	20240207	3595	-44.48	20230515	1871	6.68	20231006	3.60	N	056700	500	145 억	527924	N	N	N	N
114	20240409	160500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	0	3	0.00	229124274	114342	126.56	2015	2020	1998	2625	1415	2020	2003.81	1.79	4734	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	589	-3.63	0.63	12	0.39	-556.00	3209.00	3595	20230515	-43.81	1871	20231006	7.96	2930	-31.06	20240223	1971	2.49	20240207	3595	-43.81	20230515	1871	7.96	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
115	20240409	150503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-5	5	-0.25	210722794	105221	116.46	2015	2020	1998	2625	1415	2020	2002.67	1.79	6495	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	587	-3.62	0.63	12	0.36	-556.00	3209.00	3595	20230515	-43.95	1871	20231006	7.70	2930	-31.23	20240223	1971	2.23	20240207	3595	-43.95	20230515	1871	7.70	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
116	20240409	140505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-10	5	-0.50	166685944	83220	92.11	2015	2020	1998	2625	1415	2020	2002.96	1.79	4175	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	586	-3.62	0.63	12	0.29	-556.00	3209.00	3595	20230515	-44.09	1871	20231006	7.43	2930	-31.40	20240223	1971	1.98	20240207	3595	-44.09	20230515	1871	7.43	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
117	20240409	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	154731464	77253	85.51	2015	2020	1998	2625	1415	2020	2002.92	1.79	-530	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	583	-3.60	0.62	12	0.27	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1971	1.47	20240207	3595	-44.37	20230515	1871	6.89	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
118	20240409	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	146069350	72920	80.71	2015	2020	1998	2625	1415	2020	2003.14	1.79	-244	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	583	-3.60	0.62	12	0.25	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1971	1.47	20240207	3595	-44.37	20230515	1871	6.89	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
119	20240409	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	88093629	43957	48.65	2015	2020	1998	2625	1415	2020	2004.09	1.79	-2173	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	583	-3.60	0.62	12	0.15	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1971	1.47	20240207	3595	-44.37	20230515	1871	6.89	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
120	20240409	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-5	5	-0.25	30694755	15268	16.90	2015	2020	2005	2625	1415	2020	2010.40	1.79	-1324	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	587	-3.62	0.63	12	0.05	-556.00	3209.00	3595	20230515	-43.95	1871	20231006	7.70	2930	-31.23	20240223	1971	2.23	20240207	3595	-43.95	20230515	1871	7.70	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
121	20240409	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-15	5	-0.74	7038085	3498	3.87	2015	2020	2005	2625	1415	2020	2012.03	1.79	-749	2080	2050	2025	1995	1970	2037	1982	146	605	500	1410	5	1	29135091	584	-3.61	0.62	12	0.01	-556.00	3209.00	3595	20230515	-44.23	1871	20231006	7.16	2930	-31.57	20240223	1971	1.73	20240207	3595	-44.23	20230515	1871	7.16	20231006	3.61	N	056700	500	145 억	522616	N	N	N	N
122	20240408	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-5	5	-0.25	179871245	89360	49.26	2055	2055	2000	2630	1420	2025	2012.84	1.78	4781	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	589	-3.63	0.63	12	0.31	-556.00	3209.00	3595	20230515	-43.81	1871	20231006	7.96	2930	-31.06	20240223	1971	2.49	20240207	3595	-43.81	20230515	1871	7.96	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
123	20240408	150503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-10	5	-0.49	154072250	76570	42.21	2055	2055	2000	2630	1420	2025	2012.18	1.78	3498	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	587	-3.62	0.63	12	0.26	-556.00	3209.00	3595	20230515	-43.95	1871	20231006	7.70	2930	-31.23	20240223	1971	2.23	20240207	3595	-43.95	20230515	1871	7.70	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
124	20240408	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-15	5	-0.74	131820475	65485	36.10	2055	2055	2000	2630	1420	2025	2012.99	1.78	1568	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	586	-3.62	0.63	12	0.22	-556.00	3209.00	3595	20230515	-44.09	1871	20231006	7.43	2930	-31.40	20240223	1971	1.98	20240207	3595	-44.09	20230515	1871	7.43	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
125	20240408	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	0	3	0.00	104977225	52151	28.75	2055	2055	2000	2630	1420	2025	2012.95	1.78	-5157	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	590	-3.64	0.63	12	0.18	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
126	20240408	120503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-5	5	-0.25	96835355	48124	26.53	2055	2055	2000	2630	1420	2025	2012.21	1.78	-5352	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	589	-3.63	0.63	12	0.17	-556.00	3209.00	3595	20230515	-43.81	1871	20231006	7.96	2930	-31.06	20240223	1971	2.49	20240207	3595	-43.81	20230515	1871	7.96	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
127	20240408	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-20	5	-0.99	68953275	34251	18.88	2055	2055	2000	2630	1420	2025	2013.18	1.78	-12389	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	584	-3.61	0.62	12	0.12	-556.00	3209.00	3595	20230515	-44.23	1871	20231006	7.16	2930	-31.57	20240223	1971	1.73	20240207	3595	-44.23	20230515	1871	7.16	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
128	20240408	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-20	5	-0.99	50118880	24843	13.70	2055	2055	2000	2630	1420	2025	2017.42	1.78	-12147	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	584	-3.61	0.62	12	0.09	-556.00	3209.00	3595	20230515	-44.23	1871	20231006	7.16	2930	-31.57	20240223	1971	1.73	20240207	3595	-44.23	20230515	1871	7.16	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
129	20240408	090502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	20	2	0.99	17563740	8640	4.76	2055	2055	2015	2630	1420	2025	2032.84	1.78	-5683	2082	2053	2021	1992	1960	2055	1994	146	605	500	1410	5	1	29135091	596	-3.68	0.64	12	0.03	-556.00	3209.00	3595	20230515	-43.12	1871	20231006	9.30	2930	-30.20	20240223	1971	3.75	20240207	3595	-43.12	20230515	1871	9.30	20231006	3.62	N	056700	500	145 억	517835	N	N	N	N
130	20240405	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-15	5	-0.74	363141822	181264	169.66	2025	2050	1989	2650	1430	2040	2003.39	1.78	-577	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	590	-3.64	0.63	12	0.62	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
131	20240405	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-30	5	-1.47	332645152	166177	155.54	2025	2050	1989	2650	1430	2040	2001.75	1.78	2903	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	586	-3.62	0.63	12	0.57	-556.00	3209.00	3595	20230515	-44.09	1871	20231006	7.43	2930	-31.40	20240223	1971	1.98	20240207	3595	-44.09	20230515	1871	7.43	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
132	20240405	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-30	5	-1.47	261990834	130916	122.53	2025	2030	1989	2650	1430	2040	2001.21	1.78	-3609	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	586	-3.62	0.63	12	0.45	-556.00	3209.00	3595	20230515	-44.09	1871	20231006	7.43	2930	-31.40	20240223	1971	1.98	20240207	3595	-44.09	20230515	1871	7.43	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
133	20240405	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-40	5	-1.96	248197338	124041	116.10	2025	2030	1989	2650	1430	2040	2000.93	1.78	-7426	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	583	-3.60	0.62	12	0.43	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1971	1.47	20240207	3595	-44.37	20230515	1871	6.89	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
134	20240405	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-25	5	-1.23	206615748	103248	96.64	2025	2030	1989	2650	1430	2040	2001.16	1.78	-7103	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	587	-3.62	0.63	12	0.35	-556.00	3209.00	3595	20230515	-43.95	1871	20231006	7.70	2930	-31.23	20240223	1971	2.23	20240207	3595	-43.95	20230515	1871	7.70	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
135	20240405	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-40	5	-1.96	185526039	92681	86.75	2025	2030	1989	2650	1430	2040	2001.77	1.78	-6397	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	583	-3.60	0.62	12	0.32	-556.00	3209.00	3595	20230515	-44.37	1871	20231006	6.89	2930	-31.74	20240223	1971	1.47	20240207	3595	-44.37	20230515	1871	6.89	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
136	20240405	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	-10	5	-0.49	59373376	29532	27.64	2025	2030	1992	2650	1430	2040	2010.47	1.78	2203	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	591	-3.65	0.63	12	0.10	-556.00	3209.00	3595	20230515	-43.53	1871	20231006	8.50	2930	-30.72	20240223	1971	2.99	20240207	3595	-43.53	20230515	1871	8.50	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
137	20240405	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-25	5	-1.23	20573101	10263	9.61	2025	2025	1992	2650	1430	2040	2004.59	1.78	-2507	2120	2080	2045	2005	1970	2062	1987	146	610	500	1420	5	1	29135091	587	-3.62	0.63	12	0.04	-556.00	3209.00	3595	20230515	-43.95	1871	20231006	7.70	2930	-31.23	20240223	1971	2.23	20240207	3595	-43.95	20230515	1871	7.70	20231006	3.65	N	056700	500	145 억	518412	N	N	N	N
138	20240404	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-25	5	-1.21	213294235	104648	71.69	2065	2085	2010	2680	1450	2065	2038.21	1.80	-5556	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	594	-3.67	0.64	12	0.36	-556.00	3209.00	3595	20230515	-43.25	1871	20231006	9.03	2930	-30.38	20240223	1971	3.50	20240207	3595	-43.25	20230515	1871	9.03	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
139	20240404	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-25	5	-1.21	206843115	101482	69.52	2065	2085	2010	2680	1450	2065	2038.22	1.80	-4947	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	594	-3.67	0.64	12	0.35	-556.00	3209.00	3595	20230515	-43.25	1871	20231006	9.03	2930	-30.38	20240223	1971	3.50	20240207	3595	-43.25	20230515	1871	9.03	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
140	20240404	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-25	5	-1.21	182884735	89734	61.48	2065	2085	2010	2680	1450	2065	2038.08	1.80	15	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	594	-3.67	0.64	12	0.31	-556.00	3209.00	3595	20230515	-43.25	1871	20231006	9.03	2930	-30.38	20240223	1971	3.50	20240207	3595	-43.25	20230515	1871	9.03	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
141	20240404	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-30	5	-1.45	156022680	76490	52.40	2065	2085	2010	2680	1450	2065	2039.78	1.80	2079	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	593	-3.66	0.63	12	0.26	-556.00	3209.00	3595	20230515	-43.39	1871	20231006	8.77	2930	-30.55	20240223	1971	3.25	20240207	3595	-43.39	20230515	1871	8.77	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
142	20240404	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-30	5	-1.45	114623085	56033	38.39	2065	2085	2030	2680	1450	2065	2045.64	1.80	2144	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	593	-3.66	0.63	12	0.19	-556.00	3209.00	3595	20230515	-43.39	1871	20231006	8.77	2930	-30.55	20240223	1971	3.25	20240207	3595	-43.39	20230515	1871	8.77	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
143	20240404	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-25	5	-1.21	82339865	40140	27.50	2065	2085	2030	2680	1450	2065	2051.32	1.80	1966	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	594	-3.67	0.64	12	0.14	-556.00	3209.00	3595	20230515	-43.25	1871	20231006	9.03	2930	-30.38	20240223	1971	3.50	20240207	3595	-43.25	20230515	1871	9.03	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
144	20240404	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-5	5	-0.24	22345990	10789	7.39	2065	2085	2050	2680	1450	2065	2071.18	1.80	-4392	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	600	-3.71	0.64	12	0.04	-556.00	3209.00	3595	20230515	-42.70	1871	20231006	10.10	2930	-29.69	20240223	1971	4.52	20240207	3595	-42.70	20230515	1871	10.10	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
145	20240404	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-5	5	-0.24	1546645	749	0.51	2065	2075	2060	2680	1450	2065	2064.95	1.80	-558	2151	2107	2066	2022	1981	2087	2002	146	615	500	1440	5	1	29135091	600	-3.71	0.64	12	0.00	-556.00	3209.00	3595	20230515	-42.70	1871	20231006	10.10	2930	-29.69	20240223	1971	4.52	20240207	3595	-42.70	20230515	1871	10.10	20231006	3.61	N	056700	500	145 억	523268	N	N	N	N
146	20240403	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	0	3	0.00	296468840	144402	36.37	2080	2110	2025	2680	1450	2065	2053.05	1.88	-25796	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	602	-3.71	0.64	12	0.50	-556.00	3209.00	3595	20230515	-42.56	1871	20231006	10.37	2930	-29.52	20240223	1971	4.77	20240207	3595	-42.56	20230515	1871	10.37	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
147	20240403	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-15	5	-0.73	255574890	124525	31.37	2080	2110	2025	2680	1450	2065	2052.36	1.88	-23242	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	597	-3.69	0.64	12	0.43	-556.00	3209.00	3595	20230515	-42.98	1871	20231006	9.57	2930	-30.03	20240223	1971	4.01	20240207	3595	-42.98	20230515	1871	9.57	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
148	20240403	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	25	2	1.21	230124125	112164	28.25	2080	2110	2025	2680	1450	2065	2051.63	1.88	-17057	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	609	-3.76	0.65	12	0.38	-556.00	3209.00	3595	20230515	-41.86	1871	20231006	11.70	2930	-28.67	20240223	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
149	20240403	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-30	5	-1.45	149235175	73238	18.45	2080	2080	2025	2680	1450	2065	2037.52	1.88	-6499	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	593	-3.66	0.63	12	0.25	-556.00	3209.00	3595	20230515	-43.39	1871	20231006	8.77	2930	-30.55	20240223	1971	3.25	20240207	3595	-43.39	20230515	1871	8.77	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
150	20240403	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-40	5	-1.94	137550185	67475	17.00	2080	2080	2025	2680	1450	2065	2038.38	1.88	-5388	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	590	-3.64	0.63	12	0.23	-556.00	3209.00	3595	20230515	-43.67	1871	20231006	8.23	2930	-30.89	20240223	1971	2.74	20240207	3595	-43.67	20230515	1871	8.23	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
151	20240403	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-30	5	-1.45	114265110	55987	14.10	2080	2080	2025	2680	1450	2065	2040.75	1.88	-3501	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	593	-3.66	0.63	12	0.19	-556.00	3209.00	3595	20230515	-43.39	1871	20231006	8.77	2930	-30.55	20240223	1971	3.25	20240207	3595	-43.39	20230515	1871	8.77	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
152	20240403	100449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-20	5	-0.97	92760525	45425	11.44	2080	2080	2025	2680	1450	2065	2041.86	1.88	-4521	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	596	-3.68	0.64	12	0.16	-556.00	3209.00	3595	20230515	-43.12	1871	20231006	9.30	2930	-30.20	20240223	1971	3.75	20240207	3595	-43.12	20230515	1871	9.30	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
153	20240403	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	10	2	0.48	18181555	8801	2.22	2080	2080	2055	2680	1450	2065	2065.89	1.88	-6399	2385	2225	2140	1980	1895	2182	1937	146	615	500	1440	5	1	29135091	605	-3.73	0.65	12	0.03	-556.00	3209.00	3595	20230515	-42.28	1871	20231006	10.90	2930	-29.18	20240223	1971	5.28	20240207	3595	-42.28	20230515	1871	10.90	20231006	3.64	N	056700	500	145 억	549049	N	N	N	N
154	20240402	160440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-60	5	-2.82	814612095	385942	281.04	2110	2300	2055	2760	1490	2125	2110.71	2.35	-134061	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	602	-3.71	0.64	12	1.32	-556.00	3209.00	3595	20230515	-42.56	1871	20231006	10.37	2930	-29.52	20240223	1971	4.77	20240207	3595	-42.56	20230515	1871	10.37	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
155	20240402	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-45	5	-2.12	790355815	374250	272.53	2110	2300	2055	2760	1490	2125	2111.84	2.35	-128528	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	606	-3.74	0.65	12	1.28	-556.00	3209.00	3595	20230515	-42.14	1871	20231006	11.17	2930	-29.01	20240223	1971	5.53	20240207	3595	-42.14	20230515	1871	11.17	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
156	20240402	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-55	5	-2.59	723061245	341619	248.77	2110	2300	2055	2760	1490	2125	2116.57	2.35	-127122	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	603	-3.72	0.65	12	1.17	-556.00	3209.00	3595	20230515	-42.42	1871	20231006	10.64	2930	-29.35	20240223	1971	5.02	20240207	3595	-42.42	20230515	1871	10.64	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
157	20240402	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-45	5	-2.12	643899755	303309	220.87	2110	2300	2065	2760	1490	2125	2122.92	2.35	-121980	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	606	-3.74	0.65	12	1.04	-556.00	3209.00	3595	20230515	-42.14	1871	20231006	11.17	2930	-29.01	20240223	1971	5.53	20240207	3595	-42.14	20230515	1871	11.17	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
158	20240402	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-35	5	-1.65	608118030	286092	208.33	2110	2300	2065	2760	1490	2125	2125.60	2.35	-116828	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	609	-3.76	0.65	12	0.98	-556.00	3209.00	3595	20230515	-41.86	1871	20231006	11.70	2930	-28.67	20240223	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
159	20240402	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	-30	5	-1.41	532444075	249712	181.84	2110	2300	2070	2760	1490	2125	2132.23	2.35	-105898	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	610	-3.77	0.65	12	0.86	-556.00	3209.00	3595	20230515	-41.72	1871	20231006	11.97	2930	-28.50	20240223	1971	6.29	20240207	3595	-41.72	20230515	1871	11.97	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
160	20240402	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-40	5	-1.88	128438725	61444	44.74	2110	2150	2070	2760	1490	2125	2090.34	2.35	-39990	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	607	-3.75	0.65	12	0.21	-556.00	3209.00	3595	20230515	-42.00	1871	20231006	11.44	2930	-28.84	20240223	1971	5.78	20240207	3595	-42.00	20230515	1871	11.44	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
161	20240402	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	5	2	0.24	6568630	3104	2.26	2110	2130	2110	2760	1490	2125	2116.18	2.35	1248	2181	2152	2126	2097	2071	2140	2085	146	635	500	1480	5	1	29135091	621	-3.83	0.66	12	0.01	-556.00	3209.00	3595	20230515	-40.75	1871	20231006	13.84	2930	-27.30	20240223	1971	8.07	20240207	3595	-40.75	20230515	1871	13.84	20231006	3.68	N	056700	500	145 억	683262	N	N	N	N
162	20240401	160440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	-10	5	-0.47	290295905	136723	101.01	2135	2155	2100	2775	1495	2135	2123.24	2.26	23859	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	619	-3.82	0.66	12	0.47	-556.00	3209.00	3595	20230515	-40.89	1871	20231006	13.58	2930	-27.47	20240223	1971	7.81	20240207	3595	-40.89	20230515	1871	13.58	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N
163	20240401	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-5	5	-0.23	276934485	130435	96.37	2135	2155	2100	2775	1495	2135	2123.16	2.26	21292	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	621	-3.83	0.66	12	0.45	-556.00	3209.00	3595	20230515	-40.75	1871	20231006	13.84	2930	-27.30	20240223	1971	8.07	20240207	3595	-40.75	20230515	1871	13.84	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N
164	20240401	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-25	5	-1.17	233738170	110109	81.35	2135	2155	2100	2775	1495	2135	2122.79	2.26	12149	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	615	-3.79	0.66	12	0.38	-556.00	3209.00	3595	20230515	-41.31	1871	20231006	12.77	2930	-27.99	20240223	1971	7.05	20240207	3595	-41.31	20230515	1871	12.77	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N
165	20240401	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-5	5	-0.23	169644085	79717	58.90	2135	2155	2100	2775	1495	2135	2128.08	2.26	9489	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	621	-3.83	0.66	12	0.27	-556.00	3209.00	3595	20230515	-40.75	1871	20231006	13.84	2930	-27.30	20240223	1971	8.07	20240207	3595	-40.75	20230515	1871	13.84	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N
166	20240401	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	10	2	0.47	88512920	41409	30.59	2135	2155	2120	2775	1495	2135	2137.53	2.26	2443	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	625	-3.86	0.67	12	0.14	-556.00	3209.00	3595	20230515	-40.33	1871	20231006	14.64	2930	-26.79	20240223	1971	8.83	20240207	3595	-40.33	20230515	1871	14.64	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N
167	20240401	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	15	2	0.70	55745705	26032	19.23	2135	2155	2130	2775	1495	2135	2141.43	2.26	-35	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	626	-3.87	0.67	12	0.09	-556.00	3209.00	3595	20230515	-40.19	1871	20231006	14.91	2930	-26.62	20240223	1971	9.08	20240207	3595	-40.19	20230515	1871	14.91	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N
168	20240401	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	20	2	0.94	36661535	17124	12.65	2135	2155	2130	2775	1495	2135	2140.94	2.26	623	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	628	-3.88	0.67	12	0.06	-556.00	3209.00	3595	20230515	-40.06	1871	20231006	15.18	2930	-26.45	20240223	1971	9.34	20240207	3595	-40.06	20230515	1871	15.18	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N
169	20240401	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	5	2	0.23	15235890	7125	5.26	2135	2145	2135	2775	1495	2135	2138.37	2.26	-2973	2168	2151	2123	2106	2078	2160	2115	146	640	500	1490	5	1	29135091	623	-3.85	0.67	12	0.02	-556.00	3209.00	3595	20230515	-40.47	1871	20231006	14.38	2930	-26.96	20240223	1971	8.57	20240207	3595	-40.47	20230515	1871	14.38	20231006	3.72	N	056700	500	145 억	658532	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History