KissMeData/190510/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14500	210	2	1.47	2542354980	175093	223.06	14380	14680	14330	18570	10010	14290	14520.10	1.88	-14228	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2358	10.00	1.55	12	1.08	1450.00	9358.00	23500	20240129	-38.30	10330	20231027	40.37	23500	-38.30	20240129	13440	7.89	20240422	23500	-38.30	20240129	10330	40.37	20231027	6.25	N	190510	500	83 억	306465	N	N	32	N	N
3	20240430	150951	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14520	230	2	1.61	2475037490	170454	217.15	14380	14680	14330	18570	10010	14290	14520.27	1.88	-14051	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2362	10.01	1.55	12	1.05	1450.00	9358.00	23500	20240129	-38.21	10330	20231027	40.56	23500	-38.21	20240129	13440	8.04	20240422	23500	-38.21	20240129	10330	40.56	20231027	6.25	N	190510	500	83 억	306465	N	N	9	N	N
4	20240430	140951	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14600	310	2	2.17	2085795140	143745	183.12	14380	14680	14330	18570	10010	14290	14510.38	1.88	-13819	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2375	10.07	1.56	12	0.88	1450.00	9358.00	23500	20240129	-37.87	10330	20231027	41.34	23500	-37.87	20240129	13440	8.63	20240422	23500	-37.87	20240129	10330	41.34	20231027	6.25	N	190510	500	83 억	306465	N	N	9	N	N
5	20240430	130948	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14400	110	2	0.77	1828544690	125988	160.50	14380	14680	14330	18570	10010	14290	14513.64	1.88	-15542	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2342	9.93	1.54	12	0.77	1450.00	9358.00	23500	20240129	-38.72	10330	20231027	39.40	23500	-38.72	20240129	13440	7.14	20240422	23500	-38.72	20240129	10330	39.40	20231027	6.25	N	190510	500	83 억	306465	N	N	9	N	N
6	20240430	120949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14350	60	2	0.42	1682705660	115829	147.56	14380	14680	14340	18570	10010	14290	14527.50	1.88	-16091	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2334	9.90	1.53	12	0.71	1450.00	9358.00	23500	20240129	-38.94	10330	20231027	38.92	23500	-38.94	20240129	13440	6.77	20240422	23500	-38.94	20240129	10330	38.92	20231027	6.25	N	190510	500	83 억	306465	N	N	9	N	N
7	20240430	110945	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14370	80	2	0.56	1626318490	111905	142.56	14380	14680	14350	18570	10010	14290	14533.03	1.88	-16028	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2337	9.91	1.54	12	0.69	1450.00	9358.00	23500	20240129	-38.85	10330	20231027	39.11	23500	-38.85	20240129	13440	6.92	20240422	23500	-38.85	20240129	10330	39.11	20231027	6.25	N	190510	500	83 억	306465	N	N	9	N	N
8	20240430	100947	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14510	220	2	1.54	1328764280	91267	116.27	14380	14680	14360	18570	10010	14290	14559.09	1.88	-17500	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2360	10.01	1.55	12	0.56	1450.00	9358.00	23500	20240129	-38.26	10330	20231027	40.46	23500	-38.26	20240129	13440	7.96	20240422	23500	-38.26	20240129	10330	40.46	20231027	6.25	N	190510	500	83 억	306465	N	N	9	N	N
9	20240430	090956	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14520	230	2	1.61	248243180	17197	21.91	14380	14530	14360	18570	10010	14290	14435.26	1.88	1010	14503	14396	14183	14076	13863	14450	14130	83	4280	500	10570	10	1	16264384	2362	10.01	1.55	12	0.11	1450.00	9358.00	23500	20240129	-38.21	10330	20231027	40.56	23500	-38.21	20240129	13440	8.04	20240422	23500	-38.21	20240129	10330	40.56	20231027	6.25	N	190510	500	83 억	306465	N	N	9	N	N
10	20240429	160936	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14290	410	2	2.95	1108169270	78327	119.37	14000	14290	13970	18040	9720	13880	14147.91	1.82	11287	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2324	9.86	1.53	12	0.48	1450.00	9358.00	23500	20240129	-39.19	10330	20231027	38.33	23500	-39.19	20240129	13440	6.32	20240422	23500	-39.19	20240129	10330	38.33	20231027	6.24	N	190510	500	83 억	295746	N	N	9	N	N
11	20240429	150946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14230	350	2	2.52	972978980	68851	104.93	14000	14270	13970	18040	9720	13880	14131.66	1.82	12622	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2314	9.81	1.52	12	0.42	1450.00	9358.00	23500	20240129	-39.45	10330	20231027	37.75	23500	-39.45	20240129	13440	5.88	20240422	23500	-39.45	20240129	10330	37.75	20231027	6.24	N	190510	500	83 억	295746	N	N	4	N	N
12	20240429	140908	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14250	370	2	2.67	871258370	61701	94.03	14000	14270	13970	18040	9720	13880	14120.65	1.82	12510	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2318	9.83	1.52	12	0.38	1450.00	9358.00	23500	20240129	-39.36	10330	20231027	37.95	23500	-39.36	20240129	13440	6.03	20240422	23500	-39.36	20240129	10330	37.95	20231027	6.24	N	190510	500	83 억	295746	N	N	4	N	N
13	20240429	130946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14120	240	2	1.73	596030680	42309	64.48	14000	14140	13970	18040	9720	13880	14087.56	1.82	9434	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2297	9.74	1.51	12	0.26	1450.00	9358.00	23500	20240129	-39.91	10330	20231027	36.69	23500	-39.91	20240129	13440	5.06	20240422	23500	-39.91	20240129	10330	36.69	20231027	6.24	N	190510	500	83 억	295746	N	N	4	N	N
14	20240429	120945	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14100	220	2	1.59	549340370	39000	59.44	14000	14140	13970	18040	9720	13880	14085.65	1.82	8266	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2293	9.72	1.51	12	0.24	1450.00	9358.00	23500	20240129	-40.00	10330	20231027	36.50	23500	-40.00	20240129	13440	4.91	20240422	23500	-40.00	20240129	10330	36.50	20231027	6.24	N	190510	500	83 억	295746	N	N	4	N	N
15	20240429	110919	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14110	230	2	1.66	477002030	33865	51.61	14000	14140	13970	18040	9720	13880	14085.40	1.82	8495	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2295	9.73	1.51	12	0.21	1450.00	9358.00	23500	20240129	-39.96	10330	20231027	36.59	23500	-39.96	20240129	13440	4.99	20240422	23500	-39.96	20240129	10330	36.59	20231027	6.24	N	190510	500	83 억	295746	N	N	4	N	N
16	20240429	100944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14050	170	2	1.22	294145300	20894	31.84	14000	14140	13970	18040	9720	13880	14077.98	1.82	5152	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2285	9.69	1.50	12	0.13	1450.00	9358.00	23500	20240129	-40.21	10330	20231027	36.01	23500	-40.21	20240129	13440	4.54	20240422	23500	-40.21	20240129	10330	36.01	20231027	6.24	N	190510	500	83 억	295746	N	N	4	N	N
17	20240429	090944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14090	210	2	1.51	56831360	4047	6.17	14000	14100	13970	18040	9720	13880	14042.84	1.82	1208	14240	14060	13940	13760	13640	14000	13700	83	4160	500	10270	10	1	16264384	2292	9.72	1.51	12	0.02	1450.00	9358.00	23500	20240129	-40.04	10330	20231027	36.40	23500	-40.04	20240129	13440	4.84	20240422	23500	-40.04	20240129	10330	36.40	20231027	6.24	N	190510	500	83 억	295746	N	N	4	N	N
18	20240426	160940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13880	60	2	0.43	894192600	64047	109.41	13990	14120	13820	17960	9680	13820	13961.79	1.82	493	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2257	9.57	1.48	12	0.39	1450.00	9358.00	23500	20240129	-40.94	10330	20231027	34.37	23500	-40.94	20240129	13440	3.27	20240422	23500	-40.94	20240129	10330	34.37	20231027	6.41	N	190510	500	83 억	295252	N	N	4	N	N
19	20240426	150942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13860	40	2	0.29	847017510	60644	103.60	13990	14120	13820	17960	9680	13820	13967.05	1.82	261	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2254	9.56	1.48	12	0.37	1450.00	9358.00	23500	20240129	-41.02	10330	20231027	34.17	23500	-41.02	20240129	13440	3.12	20240422	23500	-41.02	20240129	10330	34.17	20231027	6.41	N	190510	500	83 억	295252	N	N	79	N	N
20	20240426	140939	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13880	60	2	0.43	741678550	53036	90.60	13990	14120	13820	17960	9680	13820	13984.44	1.82	-292	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2257	9.57	1.48	12	0.33	1450.00	9358.00	23500	20240129	-40.94	10330	20231027	34.37	23500	-40.94	20240129	13440	3.27	20240422	23500	-40.94	20240129	10330	34.37	20231027	6.41	N	190510	500	83 억	295252	N	N	79	N	N
21	20240426	130942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13880	60	2	0.43	688088560	49167	83.99	13990	14120	13830	17960	9680	13820	13994.93	1.82	397	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2257	9.57	1.48	12	0.30	1450.00	9358.00	23500	20240129	-40.94	10330	20231027	34.37	23500	-40.94	20240129	13440	3.27	20240422	23500	-40.94	20240129	10330	34.37	20231027	6.41	N	190510	500	83 억	295252	N	N	79	N	N
22	20240426	120938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13910	90	2	0.65	604212710	43118	73.66	13990	14120	13870	17960	9680	13820	14013.00	1.82	1652	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2262	9.59	1.49	12	0.27	1450.00	9358.00	23500	20240129	-40.81	10330	20231027	34.66	23500	-40.81	20240129	13440	3.50	20240422	23500	-40.81	20240129	10330	34.66	20231027	6.41	N	190510	500	83 억	295252	N	N	79	N	N
23	20240426	110938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13940	120	2	0.87	553346410	39466	67.42	13990	14120	13870	17960	9680	13820	14020.84	1.82	1425	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2267	9.61	1.49	12	0.24	1450.00	9358.00	23500	20240129	-40.68	10330	20231027	34.95	23500	-40.68	20240129	13440	3.72	20240422	23500	-40.68	20240129	10330	34.95	20231027	6.41	N	190510	500	83 억	295252	N	N	79	N	N
24	20240426	100938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13970	150	2	1.09	443960530	31610	54.00	13990	14120	13900	17960	9680	13820	14044.94	1.82	3152	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2272	9.63	1.49	12	0.19	1450.00	9358.00	23500	20240129	-40.55	10330	20231027	35.24	23500	-40.55	20240129	13440	3.94	20240422	23500	-40.55	20240129	10330	35.24	20231027	6.41	N	190510	500	83 억	295252	N	N	79	N	N
25	20240426	090943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14000	180	2	1.30	54152580	3866	6.60	13990	14080	13930	17960	9680	13820	14007.39	1.82	564	14260	14040	13820	13600	13380	13930	13490	83	4140	500	10220	10	1	16264384	2277	9.66	1.50	12	0.02	1450.00	9358.00	23500	20240129	-40.43	10330	20231027	35.53	23500	-40.43	20240129	13440	4.17	20240422	23500	-40.43	20240129	10330	35.53	20231027	6.41	N	190510	500	83 억	295252	N	N	79	N	N
26	20240425	160934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13820	-280	5	-1.99	806180010	58056	36.73	13900	14040	13600	18330	9870	14100	13885.92	1.90	-12614	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2248	9.53	1.48	12	0.36	1450.00	9358.00	23500	20240129	-41.19	10330	20231027	33.79	23500	-41.19	20240129	13440	2.83	20240422	23500	-41.19	20240129	10330	33.79	20231027	6.41	N	190510	500	83 억	308552	N	N	79	N	N
27	20240425	150939	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13850	-250	5	-1.77	764980820	55075	34.84	13900	14040	13600	18330	9870	14100	13889.42	1.90	-12214	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2253	9.55	1.48	12	0.34	1450.00	9358.00	23500	20240129	-41.06	10330	20231027	34.08	23500	-41.06	20240129	13440	3.05	20240422	23500	-41.06	20240129	10330	34.08	20231027	6.41	N	190510	500	83 억	308552	N	N	0	N	N
28	20240425	140936	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13880	-220	5	-1.56	629017220	45250	28.63	13900	14040	13600	18330	9870	14100	13900.49	1.90	-8531	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2257	9.57	1.48	12	0.28	1450.00	9358.00	23500	20240129	-40.94	10330	20231027	34.37	23500	-40.94	20240129	13440	3.27	20240422	23500	-40.94	20240129	10330	34.37	20231027	6.41	N	190510	500	83 억	308552	N	N	0	N	N
29	20240425	130937	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13870	-230	5	-1.63	526831090	37883	23.97	13900	14040	13600	18330	9870	14100	13906.28	1.90	-5486	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2256	9.57	1.48	12	0.23	1450.00	9358.00	23500	20240129	-40.98	10330	20231027	34.27	23500	-40.98	20240129	13440	3.20	20240422	23500	-40.98	20240129	10330	34.27	20231027	6.41	N	190510	500	83 억	308552	N	N	0	N	N
30	20240425	120934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13940	-160	5	-1.13	481372950	34616	21.90	13900	14040	13600	18330	9870	14100	13905.52	1.90	-3974	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2267	9.61	1.49	12	0.21	1450.00	9358.00	23500	20240129	-40.68	10330	20231027	34.95	23500	-40.68	20240129	13440	3.72	20240422	23500	-40.68	20240129	10330	34.95	20231027	6.41	N	190510	500	83 억	308552	N	N	0	N	N
31	20240425	110935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13870	-230	5	-1.63	438445150	31526	19.95	13900	14040	13600	18330	9870	14100	13906.80	1.90	-3279	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2256	9.57	1.48	12	0.19	1450.00	9358.00	23500	20240129	-40.98	10330	20231027	34.27	23500	-40.98	20240129	13440	3.20	20240422	23500	-40.98	20240129	10330	34.27	20231027	6.41	N	190510	500	83 억	308552	N	N	0	N	N
32	20240425	100935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14020	-80	5	-0.57	222189120	15959	10.10	13900	14040	13600	18330	9870	14100	13921.38	1.90	525	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2280	9.67	1.50	12	0.10	1450.00	9358.00	23500	20240129	-40.34	10330	20231027	35.72	23500	-40.34	20240129	13440	4.32	20240422	23500	-40.34	20240129	10330	35.72	20231027	6.41	N	190510	500	83 억	308552	N	N	0	N	N
33	20240425	090938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13940	-160	5	-1.13	48846560	3528	2.23	13900	14010	13600	18330	9870	14100	13837.97	1.90	-449	14493	14296	14023	13826	13553	14395	13925	83	4230	500	10430	10	1	16264384	2267	9.61	1.49	12	0.02	1450.00	9358.00	23500	20240129	-40.68	10330	20231027	34.95	23500	-40.68	20240129	13440	3.72	20240422	23500	-40.68	20240129	10330	34.95	20231027	6.41	N	190510	500	83 억	308552	N	N	0	N	N
34	20240424	160917	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14100	490	2	3.60	2219022640	157518	190.20	13800	14220	13750	17690	9530	13610	14087.54	1.40	79986	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2293	9.72	1.51	12	0.97	1450.00	9358.00	23500	20240129	-40.00	10330	20231027	36.50	23500	-40.00	20240129	13440	4.91	20240422	23500	-40.00	20240129	10330	36.50	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
35	20240424	150934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14110	500	2	3.67	2133882340	151483	182.91	13800	14220	13750	17690	9530	13610	14086.74	1.40	80499	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2295	9.73	1.51	12	0.93	1450.00	9358.00	23500	20240129	-39.96	10330	20231027	36.59	23500	-39.96	20240129	13440	4.99	20240422	23500	-39.96	20240129	10330	36.59	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
36	20240424	140933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14160	550	2	4.04	1973594810	140145	169.22	13800	14220	13750	17690	9530	13610	14082.66	1.40	75577	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2303	9.77	1.51	12	0.86	1450.00	9358.00	23500	20240129	-39.74	10330	20231027	37.08	23500	-39.74	20240129	13440	5.36	20240422	23500	-39.74	20240129	10330	37.08	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
37	20240424	130937	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14110	500	2	3.67	1777897150	126331	152.54	13800	14220	13750	17690	9530	13610	14073.47	1.40	69691	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2295	9.73	1.51	12	0.78	1450.00	9358.00	23500	20240129	-39.96	10330	20231027	36.59	23500	-39.96	20240129	13440	4.99	20240422	23500	-39.96	20240129	10330	36.59	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
38	20240424	120932	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	450	2	3.31	1660288560	117977	142.46	13800	14220	13750	17690	9530	13610	14073.14	1.40	65651	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2287	9.70	1.50	12	0.73	1450.00	9358.00	23500	20240129	-40.17	10330	20231027	36.11	23500	-40.17	20240129	13440	4.61	20240422	23500	-40.17	20240129	10330	36.11	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
39	20240424	110931	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14090	480	2	3.53	1597790410	113543	137.10	13800	14220	13750	17690	9530	13610	14072.28	1.40	64959	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2292	9.72	1.51	12	0.70	1450.00	9358.00	23500	20240129	-40.04	10330	20231027	36.40	23500	-40.04	20240129	13440	4.84	20240422	23500	-40.04	20240129	10330	36.40	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
40	20240424	100928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14200	590	2	4.34	1379481470	98074	118.42	13800	14220	13750	17690	9530	13610	14065.91	1.40	65174	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2310	9.79	1.52	12	0.60	1450.00	9358.00	23500	20240129	-39.57	10330	20231027	37.46	23500	-39.57	20240129	13440	5.65	20240422	23500	-39.57	20240129	10330	37.46	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
41	20240424	090932	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13940	330	2	2.42	188856910	13594	16.41	13800	13970	13750	17690	9530	13610	13893.50	1.40	8625	13923	13766	13653	13496	13383	13745	13475	83	4080	500	10070	10	1	16264384	2267	9.61	1.49	12	0.08	1450.00	9358.00	23500	20240129	-40.68	10330	20231027	34.95	23500	-40.68	20240129	13440	3.72	20240422	23500	-40.68	20240129	10330	34.95	20231027	6.37	N	190510	500	83 억	228434	N	N	0	N	N
42	20240423	160907	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13610	70	2	0.52	1117588250	81930	60.90	13610	13810	13540	17600	9480	13540	13640.88	1.38	4158	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2214	9.39	1.45	12	0.50	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	13440	1.26	20240422	23500	-42.09	20240129	10330	31.75	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
43	20240423	150928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13610	70	2	0.52	1047602270	76789	57.08	13610	13810	13540	17600	9480	13540	13642.61	1.38	2502	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2214	9.39	1.45	12	0.47	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	13440	1.26	20240422	23500	-42.09	20240129	10330	31.75	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
44	20240423	140927	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13580	40	2	0.30	969975880	71081	52.84	13610	13810	13540	17600	9480	13540	13646.06	1.38	2437	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2209	9.37	1.45	12	0.44	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	13440	1.04	20240422	23500	-42.21	20240129	10330	31.46	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
45	20240423	130925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13570	30	2	0.22	845539740	61938	46.04	13610	13810	13540	17600	9480	13540	13651.39	1.38	292	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2207	9.36	1.45	12	0.38	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	13440	0.97	20240422	23500	-42.26	20240129	10330	31.36	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
46	20240423	120925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13620	80	2	0.59	781204590	57204	42.52	13610	13810	13540	17600	9480	13540	13656.47	1.38	471	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2215	9.39	1.46	12	0.35	1450.00	9358.00	23500	20240129	-42.04	10330	20231027	31.85	23500	-42.04	20240129	13440	1.34	20240422	23500	-42.04	20240129	10330	31.85	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
47	20240423	110927	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13600	60	2	0.44	742868000	54383	40.43	13610	13810	13540	17600	9480	13540	13659.93	1.38	891	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2212	9.38	1.45	12	0.33	1450.00	9358.00	23500	20240129	-42.13	10330	20231027	31.66	23500	-42.13	20240129	13440	1.19	20240422	23500	-42.13	20240129	10330	31.66	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
48	20240423	100925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13680	140	2	1.03	490581460	35965	26.73	13610	13740	13540	17600	9480	13540	13640.52	1.38	5858	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2225	9.43	1.46	12	0.22	1450.00	9358.00	23500	20240129	-41.79	10330	20231027	32.43	23500	-41.79	20240129	13440	1.79	20240422	23500	-41.79	20240129	10330	32.43	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
49	20240423	090926	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13740	200	2	1.48	173930320	12731	9.46	13610	13740	13560	17600	9480	13540	13661.95	1.38	5363	14006	13772	13606	13372	13206	13690	13290	83	4060	500	10010	10	1	16264384	2235	9.48	1.47	12	0.08	1450.00	9358.00	23500	20240129	-41.53	10330	20231027	33.01	23500	-41.53	20240129	13440	2.23	20240422	23500	-41.53	20240129	10330	33.01	20231027	6.32	N	190510	500	83 억	224237	N	N	3	N	N
50	20240422	160923	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13540	-230	5	-1.67	1817556260	133879	56.62	13720	13840	13440	17900	9640	13770	13575.93	1.41	-5146	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2201	9.34	1.45	12	0.82	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13440	0.74	20240422	23500	-42.38	20240129	10330	31.07	20231027	6.31	N	190510	500	83 억	229385	N	N	3	N	N
51	20240422	150921	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13510	-260	5	-1.89	1683549050	123956	52.42	13720	13840	13470	17900	9640	13770	13581.34	1.41	-6405	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2197	9.32	1.44	12	0.76	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	13470	0.30	20240422	23500	-42.51	20240129	10330	30.78	20231027	6.31	N	190510	500	83 억	229385	N	N	19	N	N
52	20240422	140922	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13540	-230	5	-1.67	1297617990	95379	40.34	13720	13840	13500	17900	9640	13770	13604.30	1.41	-7803	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2201	9.34	1.45	12	0.59	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13500	0.30	20240422	23500	-42.38	20240129	10330	31.07	20231027	6.31	N	190510	500	83 억	229385	N	N	19	N	N
53	20240422	130919	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13580	-190	5	-1.38	1189793160	87415	36.97	13720	13840	13500	17900	9640	13770	13610.27	1.41	-7585	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2208	9.37	1.45	12	0.54	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	13500	0.59	20240422	23500	-42.21	20240129	10330	31.46	20231027	6.31	N	190510	500	83 억	229385	N	N	19	N	N
54	20240422	120919	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13550	-220	5	-1.60	1125203110	82650	34.95	13720	13840	13500	17900	9640	13770	13613.47	1.41	-8787	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2203	9.34	1.45	12	0.51	1450.00	9358.00	23500	20240129	-42.34	10330	20231027	31.17	23500	-42.34	20240129	13500	0.37	20240422	23500	-42.34	20240129	10330	31.17	20231027	6.31	N	190510	500	83 억	229385	N	N	19	N	N
55	20240422	110920	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13560	-210	5	-1.53	836686620	61305	25.93	13720	13840	13520	17900	9640	13770	13647.29	1.41	-4580	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2205	9.35	1.45	12	0.38	1450.00	9358.00	23500	20240129	-42.30	10330	20231027	31.27	23500	-42.30	20240129	13520	0.30	20240422	23500	-42.30	20240129	10330	31.27	20231027	6.31	N	190510	500	83 억	229385	N	N	19	N	N
56	20240422	100921	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13590	-180	5	-1.31	662149960	48461	20.50	13720	13840	13520	17900	9640	13770	13662.86	1.41	-3859	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2210	9.37	1.45	12	0.30	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	13520	0.52	20240422	23500	-42.17	20240129	10330	31.56	20231027	6.31	N	190510	500	83 억	229385	N	N	19	N	N
57	20240422	090921	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13780	10	2	0.07	143729350	10483	4.43	13720	13830	13660	17900	9640	13770	13708.84	1.41	-611	14903	14336	13953	13386	13003	14145	13195	83	4130	500	10180	10	1	16258384	2240	9.50	1.47	12	0.06	1450.00	9358.00	23500	20240129	-41.36	10330	20231027	33.40	23500	-41.36	20240129	13570	1.55	20240419	23500	-41.36	20240129	10330	33.40	20231027	6.31	N	190510	500	83 억	229385	N	N	19	N	N
58	20240419	160839	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13770	-750	5	-5.17	3265159880	235109	330.55	14520	14520	13570	18870	10170	14520	13888.11	1.82	-66143	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2239	9.50	1.47	12	1.45	1450.00	9358.00	23500	20240129	-41.40	10330	20231027	33.30	23500	-41.40	20240129	13570	1.47	20240419	23500	-41.40	20240129	10330	33.30	20231027	6.29	N	190510	500	83 억	295146	N	N	19	N	N
59	20240419	150846	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13780	-740	5	-5.10	3152884820	226956	319.09	14520	14520	13570	18870	10170	14520	13892.05	1.82	-66134	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2240	9.50	1.47	12	1.40	1450.00	9358.00	23500	20240129	-41.36	10330	20231027	33.40	23500	-41.36	20240129	13570	1.55	20240419	23500	-41.36	20240129	10330	33.40	20231027	6.29	N	190510	500	83 억	295146	N	N	11	N	N
60	20240419	140838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13700	-820	5	-5.65	2894853290	208230	292.76	14520	14520	13570	18870	10170	14520	13902.19	1.82	-59537	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2227	9.45	1.46	12	1.28	1450.00	9358.00	23500	20240129	-41.70	10330	20231027	32.62	23500	-41.70	20240129	13570	0.96	20240419	23500	-41.70	20240129	10330	32.62	20231027	6.29	N	190510	500	83 억	295146	N	N	11	N	N
61	20240419	130839	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13820	-700	5	-4.82	2497516450	179332	252.13	14520	14520	13570	18870	10170	14520	13926.78	1.82	-54825	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2247	9.53	1.48	12	1.10	1450.00	9358.00	23500	20240129	-41.19	10330	20231027	33.79	23500	-41.19	20240129	13570	1.84	20240419	23500	-41.19	20240129	10330	33.79	20231027	6.29	N	190510	500	83 억	295146	N	N	11	N	N
62	20240419	120835	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13750	-770	5	-5.30	2290389380	164272	230.96	14520	14520	13570	18870	10170	14520	13942.66	1.82	-52949	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2236	9.48	1.47	12	1.01	1450.00	9358.00	23500	20240129	-41.49	10330	20231027	33.11	23500	-41.49	20240129	13570	1.33	20240419	23500	-41.49	20240129	10330	33.11	20231027	6.29	N	190510	500	83 억	295146	N	N	11	N	N
63	20240419	110846	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13680	-840	5	-5.79	1794305590	128073	180.06	14520	14520	13610	18870	10170	14520	14010.02	1.82	-50303	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2224	9.43	1.46	12	0.79	1450.00	9358.00	23500	20240129	-41.79	10330	20231027	32.43	23500	-41.79	20240129	13610	0.51	20240419	23500	-41.79	20240129	10330	32.43	20231027	6.29	N	190510	500	83 억	295146	N	N	11	N	N
64	20240419	100843	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14100	-420	5	-2.89	755855070	53329	74.98	14520	14520	14050	18870	10170	14520	14173.43	1.82	-20123	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2292	9.72	1.51	12	0.33	1450.00	9358.00	23500	20240129	-40.00	10330	20231027	36.50	23500	-40.00	20240129	13800	2.17	20240411	23500	-40.00	20240129	10330	36.50	20231027	6.29	N	190510	500	83 억	295146	N	N	11	N	N
65	20240419	090834	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14230	-290	5	-2.00	186166570	12989	18.26	14520	14520	14200	18870	10170	14520	14332.63	1.82	-5996	14786	14652	14476	14342	14166	14720	14410	83	4350	500	10740	10	1	16258384	2314	9.81	1.52	12	0.08	1450.00	9358.00	23500	20240129	-39.45	10330	20231027	37.75	23500	-39.45	20240129	13800	3.12	20240411	23500	-39.45	20240129	10330	37.75	20231027	6.29	N	190510	500	83 억	295146	N	N	11	N	N
66	20240418	160836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14520	140	2	0.97	1018152920	70147	46.06	14300	14610	14300	18690	10070	14380	14516.50	1.78	5045	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2361	10.01	1.55	12	0.43	1450.00	9358.00	23500	20240129	-38.21	10330	20231027	40.56	23500	-38.21	20240129	13800	5.22	20240411	23500	-38.21	20240129	10330	40.56	20231027	6.42	N	190510	500	83 억	290098	N	N	11	N	N
67	20240418	150835	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14520	140	2	0.97	912546510	62878	41.29	14300	14610	14300	18690	10070	14380	14515.12	1.78	2935	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2361	10.01	1.55	12	0.39	1450.00	9358.00	23500	20240129	-38.21	10330	20231027	40.56	23500	-38.21	20240129	13800	5.22	20240411	23500	-38.21	20240129	10330	40.56	20231027	6.42	N	190510	500	83 억	290098	N	N	1	N	N
68	20240418	140841	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14540	160	2	1.11	817436890	56335	36.99	14300	14610	14300	18690	10070	14380	14512.64	1.78	805	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2364	10.03	1.55	12	0.35	1450.00	9358.00	23500	20240129	-38.13	10330	20231027	40.76	23500	-38.13	20240129	13800	5.36	20240411	23500	-38.13	20240129	10330	40.76	20231027	6.42	N	190510	500	83 억	290098	N	N	1	N	N
69	20240418	130835	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14500	120	2	0.83	686316460	47296	31.06	14300	14610	14300	18690	10070	14380	14513.92	1.78	-2526	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2357	10.00	1.55	12	0.29	1450.00	9358.00	23500	20240129	-38.30	10330	20231027	40.37	23500	-38.30	20240129	13800	5.07	20240411	23500	-38.30	20240129	10330	40.37	20231027	6.42	N	190510	500	83 억	290098	N	N	1	N	N
70	20240418	120833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14580	200	2	1.39	609054010	41974	27.56	14300	14610	14300	18690	10070	14380	14513.45	1.78	-1252	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2370	10.06	1.56	12	0.26	1450.00	9358.00	23500	20240129	-37.96	10330	20231027	41.14	23500	-37.96	20240129	13800	5.65	20240411	23500	-37.96	20240129	10330	41.14	20231027	6.42	N	190510	500	83 억	290098	N	N	1	N	N
71	20240418	110837	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14590	210	2	1.46	478720970	33025	21.69	14300	14610	14300	18690	10070	14380	14499.33	1.78	-873	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2372	10.06	1.56	12	0.20	1450.00	9358.00	23500	20240129	-37.91	10330	20231027	41.24	23500	-37.91	20240129	13800	5.72	20240411	23500	-37.91	20240129	10330	41.24	20231027	6.42	N	190510	500	83 억	290098	N	N	1	N	N
72	20240418	100837	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14500	120	2	0.83	260373230	18025	11.84	14300	14550	14300	18690	10070	14380	14448.94	1.78	-1711	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2357	10.00	1.55	12	0.11	1450.00	9358.00	23500	20240129	-38.30	10330	20231027	40.37	23500	-38.30	20240129	13800	5.07	20240411	23500	-38.30	20240129	10330	40.37	20231027	6.42	N	190510	500	83 억	290098	N	N	1	N	N
73	20240418	090833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14360	-20	5	-0.14	77808510	5422	3.56	14300	14440	14300	18690	10070	14380	14343.85	1.78	232	14980	14680	14370	14070	13760	14830	14220	83	4310	500	10640	10	1	16258384	2335	9.90	1.53	12	0.03	1450.00	9358.00	23500	20240129	-38.89	10330	20231027	39.01	23500	-38.89	20240129	13800	4.06	20240411	23500	-38.89	20240129	10330	39.01	20231027	6.42	N	190510	500	83 억	290098	N	N	1	N	N
74	20240417	160827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	270	2	1.91	2181819250	150937	98.68	14060	14670	14060	18340	9880	14110	14455.45	1.52	42858	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2338	9.92	1.54	12	0.93	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13800	4.20	20240411	23500	-38.81	20240129	10330	39.21	20231027	6.43	N	190510	500	83 억	247395	N	N	1	N	N
75	20240417	150841	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14350	240	2	1.70	2060008530	142462	93.14	14060	14670	14060	18340	9880	14110	14460.06	1.52	42868	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2333	9.90	1.53	12	0.88	1450.00	9358.00	23500	20240129	-38.94	10330	20231027	38.92	23500	-38.94	20240129	13800	3.99	20240411	23500	-38.94	20240129	10330	38.92	20231027	6.43	N	190510	500	83 억	247395	N	N	3	N	N
76	20240417	140835	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14440	330	2	2.34	1767265440	122140	79.85	14060	14670	14060	18340	9880	14110	14469.18	1.52	47704	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2348	9.96	1.54	12	0.75	1450.00	9358.00	23500	20240129	-38.55	10330	20231027	39.79	23500	-38.55	20240129	13800	4.64	20240411	23500	-38.55	20240129	10330	39.79	20231027	6.43	N	190510	500	83 억	247395	N	N	3	N	N
77	20240417	130836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14460	350	2	2.48	1682574520	116289	76.02	14060	14670	14060	18340	9880	14110	14468.91	1.52	46849	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2351	9.97	1.55	12	0.72	1450.00	9358.00	23500	20240129	-38.47	10330	20231027	39.98	23500	-38.47	20240129	13800	4.78	20240411	23500	-38.47	20240129	10330	39.98	20231027	6.43	N	190510	500	83 억	247395	N	N	3	N	N
78	20240417	120839	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14430	320	2	2.27	1598972640	110499	72.24	14060	14670	14060	18340	9880	14110	14470.47	1.52	46553	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2346	9.95	1.54	12	0.68	1450.00	9358.00	23500	20240129	-38.60	10330	20231027	39.69	23500	-38.60	20240129	13800	4.57	20240411	23500	-38.60	20240129	10330	39.69	20231027	6.43	N	190510	500	83 억	247395	N	N	3	N	N
79	20240417	110840	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14440	330	2	2.34	1475480880	101941	66.64	14060	14670	14060	18340	9880	14110	14473.87	1.52	44509	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2348	9.96	1.54	12	0.63	1450.00	9358.00	23500	20240129	-38.55	10330	20231027	39.79	23500	-38.55	20240129	13800	4.64	20240411	23500	-38.55	20240129	10330	39.79	20231027	6.43	N	190510	500	83 억	247395	N	N	3	N	N
80	20240417	100833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14480	370	2	2.62	1285445280	88763	58.03	14060	14670	14060	18340	9880	14110	14481.77	1.52	42537	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2354	9.99	1.55	12	0.55	1450.00	9358.00	23500	20240129	-38.38	10330	20231027	40.17	23500	-38.38	20240129	13800	4.93	20240411	23500	-38.38	20240129	10330	40.17	20231027	6.43	N	190510	500	83 억	247395	N	N	3	N	N
81	20240417	090830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14210	100	2	0.71	64211460	4547	2.97	14060	14240	14060	18340	9880	14110	14121.72	1.52	869	14630	14370	14190	13930	13750	14280	13840	83	4230	500	10440	10	1	16258384	2310	9.80	1.52	12	0.03	1450.00	9358.00	23500	20240129	-39.53	10330	20231027	37.56	23500	-39.53	20240129	13800	2.97	20240411	23500	-39.53	20240129	10330	37.56	20231027	6.43	N	190510	500	83 억	247395	N	N	3	N	N
82	20240416	160835	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14110	-230	5	-1.60	2158482500	151421	89.97	14300	14450	14010	18640	10040	14340	14254.87	1.63	-17752	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2294	9.73	1.51	12	0.93	1450.00	9358.00	23500	20240129	-39.96	10330	20231027	36.59	23500	-39.96	20240129	13800	2.25	20240411	23500	-39.96	20240129	10330	36.59	20231027	6.50	N	190510	500	83 억	264966	N	N	3	N	N
83	20240416	150834	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14140	-200	5	-1.39	2021959840	141716	84.20	14300	14450	14030	18640	10040	14340	14267.67	1.63	-16093	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2299	9.75	1.51	12	0.87	1450.00	9358.00	23500	20240129	-39.83	10330	20231027	36.88	23500	-39.83	20240129	13800	2.46	20240411	23500	-39.83	20240129	10330	36.88	20231027	6.50	N	190510	500	83 억	264966	N	N	5	N	N
84	20240416	140834	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14090	-250	5	-1.74	1829435160	128030	76.07	14300	14450	14050	18640	10040	14340	14289.10	1.63	-16978	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2291	9.72	1.51	12	0.79	1450.00	9358.00	23500	20240129	-40.04	10330	20231027	36.40	23500	-40.04	20240129	13800	2.10	20240411	23500	-40.04	20240129	10330	36.40	20231027	6.50	N	190510	500	83 억	264966	N	N	5	N	N
85	20240416	130832	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14170	-170	5	-1.19	1710828500	119615	71.07	14300	14450	14050	18640	10040	14340	14302.78	1.63	-17224	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2304	9.77	1.51	12	0.74	1450.00	9358.00	23500	20240129	-39.70	10330	20231027	37.17	23500	-39.70	20240129	13800	2.68	20240411	23500	-39.70	20240129	10330	37.17	20231027	6.50	N	190510	500	83 억	264966	N	N	5	N	N
86	20240416	120835	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14180	-160	5	-1.12	1656466040	115779	68.79	14300	14450	14050	18640	10040	14340	14307.13	1.63	-15756	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2305	9.78	1.52	12	0.71	1450.00	9358.00	23500	20240129	-39.66	10330	20231027	37.27	23500	-39.66	20240129	13800	2.75	20240411	23500	-39.66	20240129	10330	37.27	20231027	6.50	N	190510	500	83 억	264966	N	N	5	N	N
87	20240416	110830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14250	-90	5	-0.63	1318094650	91898	54.60	14300	14450	14210	18640	10040	14340	14343.02	1.63	-15312	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2317	9.83	1.52	12	0.57	1450.00	9358.00	23500	20240129	-39.36	10330	20231027	37.95	23500	-39.36	20240129	13800	3.26	20240411	23500	-39.36	20240129	10330	37.95	20231027	6.50	N	190510	500	83 억	264966	N	N	5	N	N
88	20240416	100823	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	40	2	0.28	745892740	51990	30.89	14300	14450	14210	18640	10040	14340	14346.86	1.63	-4673	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2338	9.92	1.54	12	0.32	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13800	4.20	20240411	23500	-38.81	20240129	10330	39.21	20231027	6.50	N	190510	500	83 억	264966	N	N	5	N	N
89	20240416	090823	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14320	-20	5	-0.14	110487590	7718	4.59	14300	14410	14220	18640	10040	14340	14315.45	1.63	-628	14933	14636	14283	13986	13633	14785	14135	83	4300	500	10610	10	1	16258384	2328	9.88	1.53	12	0.05	1450.00	9358.00	23500	20240129	-39.06	10330	20231027	38.63	23500	-39.06	20240129	13800	3.77	20240411	23500	-39.06	20240129	10330	38.63	20231027	6.50	N	190510	500	83 억	264966	N	N	5	N	N
90	20240415	160821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14340	-60	5	-0.42	2367852190	166482	214.51	14170	14580	13930	18720	10080	14400	14221.95	1.78	-22776	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2331	9.89	1.53	12	1.02	1450.00	9358.00	23500	20240129	-38.98	10330	20231027	38.82	23500	-38.98	20240129	13800	3.91	20240411	23500	-38.98	20240129	10330	38.82	20231027	6.58	N	190510	500	83 억	289137	N	N	5	N	N
91	20240415	150827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	-20	5	-0.14	2152068810	151447	195.14	14170	14580	13930	18720	10080	14400	14210.05	1.78	-22463	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2338	9.92	1.54	12	0.93	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13800	4.20	20240411	23500	-38.81	20240129	10330	39.21	20231027	6.58	N	190510	500	83 억	289137	N	N	11	N	N
92	20240415	140819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14300	-100	5	-0.69	1291828530	91868	118.37	14170	14300	13930	18720	10080	14400	14061.79	1.78	-9121	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2325	9.86	1.53	12	0.57	1450.00	9358.00	23500	20240129	-39.15	10330	20231027	38.43	23500	-39.15	20240129	13800	3.62	20240411	23500	-39.15	20240129	10330	38.43	20231027	6.58	N	190510	500	83 억	289137	N	N	11	N	N
93	20240415	130811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14040	-360	5	-2.50	997223680	71106	91.62	14170	14190	13930	18720	10080	14400	14024.47	1.78	-11620	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2283	9.68	1.50	12	0.44	1450.00	9358.00	23500	20240129	-40.26	10330	20231027	35.91	23500	-40.26	20240129	13800	1.74	20240411	23500	-40.26	20240129	10330	35.91	20231027	6.58	N	190510	500	83 억	289137	N	N	11	N	N
94	20240415	120825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13970	-430	5	-2.99	919854300	65564	84.48	14170	14190	13930	18720	10080	14400	14029.87	1.78	-11856	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2271	9.63	1.49	12	0.40	1450.00	9358.00	23500	20240129	-40.55	10330	20231027	35.24	23500	-40.55	20240129	13800	1.23	20240411	23500	-40.55	20240129	10330	35.24	20231027	6.58	N	190510	500	83 억	289137	N	N	11	N	N
95	20240415	110825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14020	-380	5	-2.64	709824510	50535	65.11	14170	14190	13950	18720	10080	14400	14046.20	1.78	-8672	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2279	9.67	1.50	12	0.31	1450.00	9358.00	23500	20240129	-40.34	10330	20231027	35.72	23500	-40.34	20240129	13800	1.59	20240411	23500	-40.34	20240129	10330	35.72	20231027	6.58	N	190510	500	83 억	289137	N	N	11	N	N
96	20240415	100819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14090	-310	5	-2.15	560849010	39893	51.40	14170	14190	13950	18720	10080	14400	14058.83	1.78	-5368	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2291	9.72	1.51	12	0.25	1450.00	9358.00	23500	20240129	-40.04	10330	20231027	36.40	23500	-40.04	20240129	13800	2.10	20240411	23500	-40.04	20240129	10330	36.40	20231027	6.58	N	190510	500	83 억	289137	N	N	11	N	N
97	20240415	090826	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	-340	5	-2.36	186138170	13225	17.04	14170	14180	14000	18720	10080	14400	14074.72	1.78	-3895	14706	14552	14386	14232	14066	14630	14310	83	4320	500	10650	10	1	16258384	2286	9.70	1.50	12	0.08	1450.00	9358.00	23500	20240129	-40.17	10330	20231027	36.11	23500	-40.17	20240129	13800	1.88	20240411	23500	-40.17	20240129	10330	36.11	20231027	6.58	N	190510	500	83 억	289137	N	N	11	N	N
98	20240412	160819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14400	170	2	1.19	1099750390	76635	95.82	14360	14540	14220	18490	9970	14230	14350.39	1.74	5460	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2341	9.93	1.54	12	0.47	1450.00	9358.00	23500	20240129	-38.72	10330	20231027	39.40	23500	-38.72	20240129	13800	4.35	20240411	23500	-38.72	20240129	10330	39.40	20231027	6.63	N	190510	500	83 억	283672	N	N	11	N	N
99	20240412	150822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	150	2	1.05	1042007880	72623	90.81	14360	14540	14220	18490	9970	14230	14348.18	1.74	5755	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2338	9.92	1.54	12	0.45	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13800	4.20	20240411	23500	-38.81	20240129	10330	39.21	20231027	6.63	N	190510	500	83 억	283672	N	N	7	N	N
100	20240412	140818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14290	60	2	0.42	759906190	53076	66.37	14360	14430	14220	18490	9970	14230	14317.32	1.74	5985	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2323	9.86	1.53	12	0.33	1450.00	9358.00	23500	20240129	-39.19	10330	20231027	38.33	23500	-39.19	20240129	13800	3.55	20240411	23500	-39.19	20240129	10330	38.33	20231027	6.63	N	190510	500	83 억	283672	N	N	7	N	N
101	20240412	130810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14360	130	2	0.91	678236820	47367	59.23	14360	14430	14220	18490	9970	14230	14318.76	1.74	5626	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2335	9.90	1.53	12	0.29	1450.00	9358.00	23500	20240129	-38.89	10330	20231027	39.01	23500	-38.89	20240129	13800	4.06	20240411	23500	-38.89	20240129	10330	39.01	20231027	6.63	N	190510	500	83 억	283672	N	N	7	N	N
102	20240412	120816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14270	40	2	0.28	622735280	43487	54.38	14360	14430	14220	18490	9970	14230	14320.03	1.74	5842	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2320	9.84	1.52	12	0.27	1450.00	9358.00	23500	20240129	-39.28	10330	20231027	38.14	23500	-39.28	20240129	13800	3.41	20240411	23500	-39.28	20240129	10330	38.14	20231027	6.63	N	190510	500	83 억	283672	N	N	7	N	N
103	20240412	110813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14340	110	2	0.77	434004060	30341	37.94	14360	14380	14220	18490	9970	14230	14304.21	1.74	7235	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2331	9.89	1.53	12	0.19	1450.00	9358.00	23500	20240129	-38.98	10330	20231027	38.82	23500	-38.98	20240129	13800	3.91	20240411	23500	-38.98	20240129	10330	38.82	20231027	6.63	N	190510	500	83 억	283672	N	N	7	N	N
104	20240412	100815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14330	100	2	0.70	246066250	17216	21.53	14360	14380	14220	18490	9970	14230	14292.88	1.74	186	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2330	9.88	1.53	12	0.11	1450.00	9358.00	23500	20240129	-39.02	10330	20231027	38.72	23500	-39.02	20240129	13800	3.84	20240411	23500	-39.02	20240129	10330	38.72	20231027	6.63	N	190510	500	83 억	283672	N	N	7	N	N
105	20240412	090815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14270	40	2	0.28	90524470	6319	7.90	14360	14380	14270	18490	9970	14230	14325.76	1.74	-1345	14636	14432	14116	13912	13596	14535	14015	83	4260	500	10530	10	1	16258384	2320	9.84	1.52	12	0.04	1450.00	9358.00	23500	20240129	-39.28	10330	20231027	38.14	23500	-39.28	20240129	13800	3.41	20240411	23500	-39.28	20240129	10330	38.14	20231027	6.63	N	190510	500	83 억	283672	N	N	7	N	N
106	20240411	160809	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14230	50	2	0.35	1120239420	79496	125.63	13880	14320	13800	18430	9930	14180	14091.70	1.68	14643	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2314	9.81	1.52	12	0.49	1450.00	9358.00	23500	20240129	-39.45	10330	20231027	37.75	23500	-39.45	20240129	13800	3.12	20240411	23500	-39.45	20240129	10330	37.75	20231027	6.68	N	190510	500	83 억	272629	N	N	7	N	N
107	20240411	150817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14280	100	2	0.71	1098130870	77944	123.18	13880	14320	13800	18430	9930	14180	14088.71	1.68	14509	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2322	9.85	1.53	12	0.48	1450.00	9358.00	23500	20240129	-39.23	10330	20231027	38.24	23500	-39.23	20240129	13800	3.48	20240411	23500	-39.23	20240129	10330	38.24	20231027	6.68	N	190510	500	83 억	272629	N	N	67	N	N
108	20240411	140812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14280	100	2	0.71	981103300	69740	110.21	13880	14320	13800	18430	9930	14180	14068.01	1.68	11128	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2322	9.85	1.53	12	0.43	1450.00	9358.00	23500	20240129	-39.23	10330	20231027	38.24	23500	-39.23	20240129	13800	3.48	20240411	23500	-39.23	20240129	10330	38.24	20231027	6.68	N	190510	500	83 억	272629	N	N	67	N	N
109	20240411	130803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14270	90	2	0.63	917556470	65289	103.18	13880	14320	13800	18430	9930	14180	14053.77	1.68	10173	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2320	9.84	1.52	12	0.40	1450.00	9358.00	23500	20240129	-39.28	10330	20231027	38.14	23500	-39.28	20240129	13800	3.41	20240411	23500	-39.28	20240129	10330	38.14	20231027	6.68	N	190510	500	83 억	272629	N	N	67	N	N
110	20240411	120814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14240	60	2	0.42	807506250	57553	90.95	13880	14320	13800	18430	9930	14180	14030.65	1.68	9776	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2315	9.82	1.52	12	0.35	1450.00	9358.00	23500	20240129	-39.40	10330	20231027	37.85	23500	-39.40	20240129	13800	3.19	20240411	23500	-39.40	20240129	10330	37.85	20231027	6.68	N	190510	500	83 억	272629	N	N	67	N	N
111	20240411	110807	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14230	50	2	0.35	737823100	52657	83.22	13880	14320	13800	18430	9930	14180	14011.87	1.68	10157	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2314	9.81	1.52	12	0.32	1450.00	9358.00	23500	20240129	-39.45	10330	20231027	37.75	23500	-39.45	20240129	13800	3.12	20240411	23500	-39.45	20240129	10330	37.75	20231027	6.68	N	190510	500	83 억	272629	N	N	67	N	N
112	20240411	100814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14260	80	2	0.56	597852020	42851	67.72	13880	14300	13800	18430	9930	14180	13951.87	1.68	10582	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2318	9.83	1.52	12	0.26	1450.00	9358.00	23500	20240129	-39.32	10330	20231027	38.04	23500	-39.32	20240129	13800	3.33	20240411	23500	-39.32	20240129	10330	38.04	20231027	6.68	N	190510	500	83 억	272629	N	N	67	N	N
113	20240411	090811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13900	-280	5	-1.97	223842080	16099	25.44	13880	14100	13880	18430	9930	14180	13904.08	1.68	4122	14466	14322	14216	14072	13966	14395	14145	83	4250	500	10490	10	1	16258384	2260	9.59	1.49	12	0.10	1450.00	9358.00	23500	20240129	-40.85	10330	20231027	34.56	23500	-40.85	20240129	13880	0.14	20240411	23500	-40.85	20240129	10330	34.56	20231027	6.68	N	190510	500	83 억	272629	N	N	67	N	N
114	20240409	160758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14180	110	2	0.78	889514730	62619	33.49	14150	14360	14110	18290	9850	14070	14205.21	1.65	3943	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2305	9.78	1.52	12	0.39	1450.00	9358.00	23500	20240129	-39.66	10330	20231027	37.27	23500	-39.66	20240129	14070	0.78	20240408	23500	-39.66	20240129	10330	37.27	20231027	6.62	N	190510	500	83 억	268758	N	N	67	N	N
115	20240409	150804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14150	80	2	0.57	840650380	59170	31.65	14150	14360	14110	18290	9850	14070	14207.39	1.65	3574	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2301	9.76	1.51	12	0.36	1450.00	9358.00	23500	20240129	-39.79	10330	20231027	36.98	23500	-39.79	20240129	14070	0.57	20240408	23500	-39.79	20240129	10330	36.98	20231027	6.62	N	190510	500	83 억	268758	N	N	0	N	N
116	20240409	140808	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14210	140	2	1.00	773557940	54437	29.11	14150	14360	14110	18290	9850	14070	14210.16	1.65	2570	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2310	9.80	1.52	12	0.33	1450.00	9358.00	23500	20240129	-39.53	10330	20231027	37.56	23500	-39.53	20240129	14070	1.00	20240408	23500	-39.53	20240129	10330	37.56	20231027	6.62	N	190510	500	83 억	268758	N	N	0	N	N
117	20240409	130801	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14190	120	2	0.85	686210780	48308	25.84	14150	14360	14110	18290	9850	14070	14204.92	1.65	2361	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2307	9.79	1.52	12	0.30	1450.00	9358.00	23500	20240129	-39.62	10330	20231027	37.37	23500	-39.62	20240129	14070	0.85	20240408	23500	-39.62	20240129	10330	37.37	20231027	6.62	N	190510	500	83 억	268758	N	N	0	N	N
118	20240409	120803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14170	100	2	0.71	649167860	45694	24.44	14150	14360	14110	18290	9850	14070	14206.87	1.65	1717	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2304	9.77	1.51	12	0.28	1450.00	9358.00	23500	20240129	-39.70	10330	20231027	37.17	23500	-39.70	20240129	14070	0.71	20240408	23500	-39.70	20240129	10330	37.17	20231027	6.62	N	190510	500	83 억	268758	N	N	0	N	N
119	20240409	110802	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14130	60	2	0.43	472511530	33195	17.75	14150	14360	14130	18290	9850	14070	14234.44	1.65	4184	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2297	9.74	1.51	12	0.20	1450.00	9358.00	23500	20240129	-39.87	10330	20231027	36.79	23500	-39.87	20240129	14070	0.43	20240408	23500	-39.87	20240129	10330	36.79	20231027	6.62	N	190510	500	83 억	268758	N	N	0	N	N
120	20240409	100756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14200	130	2	0.92	340179960	23857	12.76	14150	14360	14150	18290	9850	14070	14259.17	1.65	4558	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2309	9.79	1.52	12	0.15	1450.00	9358.00	23500	20240129	-39.57	10330	20231027	37.46	23500	-39.57	20240129	14070	0.92	20240408	23500	-39.57	20240129	10330	37.46	20231027	6.62	N	190510	500	83 억	268758	N	N	0	N	N
121	20240409	090812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14160	90	2	0.64	42225090	2977	1.59	14150	14240	14150	18290	9850	14070	14183.96	1.65	79	14790	14430	14250	13890	13710	14340	13800	83	4220	500	10410	10	1	16258384	2302	9.77	1.51	12	0.02	1450.00	9358.00	23500	20240129	-39.74	10330	20231027	37.08	23500	-39.74	20240129	14070	0.64	20240408	23500	-39.74	20240129	10330	37.08	20231027	6.62	N	190510	500	83 억	268758	N	N	0	N	N
122	20240408	160756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14070	-440	5	-3.03	2622544630	183795	80.61	14600	14610	14070	18860	10160	14510	14271.49	1.83	-27908	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2288	9.70	1.50	12	1.13	1450.00	9358.00	23500	20240129	-40.13	10330	20231027	36.21	23500	-40.13	20240129	14070	0.00	20240408	23500	-40.13	20240129	10330	36.21	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
123	20240408	150802	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14150	-360	5	-2.48	2367603230	165708	72.68	14600	14610	14100	18860	10160	14510	14287.80	1.83	-28011	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2301	9.76	1.51	12	1.02	1450.00	9358.00	23500	20240129	-39.79	10330	20231027	36.98	23500	-39.79	20240129	14100	0.35	20240408	23500	-39.79	20240129	10330	36.98	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
124	20240408	140802	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14170	-340	5	-2.34	2064707010	144299	63.29	14600	14610	14100	18860	10160	14510	14308.53	1.83	-28510	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2304	9.77	1.51	12	0.89	1450.00	9358.00	23500	20240129	-39.70	10330	20231027	37.17	23500	-39.70	20240129	14100	0.50	20240408	23500	-39.70	20240129	10330	37.17	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
125	20240408	130758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14150	-360	5	-2.48	1900758580	132704	58.21	14600	14610	14100	18860	10160	14510	14323.30	1.83	-28165	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2301	9.76	1.51	12	0.82	1450.00	9358.00	23500	20240129	-39.79	10330	20231027	36.98	23500	-39.79	20240129	14100	0.35	20240408	23500	-39.79	20240129	10330	36.98	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
126	20240408	120804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14220	-290	5	-2.00	1528373520	106432	46.68	14600	14610	14210	18860	10160	14510	14360.09	1.83	-23852	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2312	9.81	1.52	12	0.65	1450.00	9358.00	23500	20240129	-39.49	10330	20231027	37.66	23500	-39.49	20240129	14150	0.49	20240102	23500	-39.49	20240129	10330	37.66	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
127	20240408	110804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14260	-250	5	-1.72	1222091440	84918	37.25	14600	14610	14260	18860	10160	14510	14391.43	1.83	-21113	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2318	9.83	1.52	12	0.52	1450.00	9358.00	23500	20240129	-39.32	10330	20231027	38.04	23500	-39.32	20240129	14150	0.78	20240102	23500	-39.32	20240129	10330	38.04	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
128	20240408	100754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14420	-90	5	-0.62	568520690	39361	17.26	14600	14610	14370	18860	10160	14510	14443.76	1.83	-4598	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2344	9.94	1.54	12	0.24	1450.00	9358.00	23500	20240129	-38.64	10330	20231027	39.59	23500	-38.64	20240129	14150	1.91	20240102	23500	-38.64	20240129	10330	39.59	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
129	20240408	090803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14490	-20	5	-0.14	205337920	14162	6.21	14600	14610	14380	18860	10160	14510	14499.22	1.83	-4136	15110	14810	14660	14360	14210	14735	14285	83	4350	500	10730	10	1	16258384	2356	9.99	1.55	12	0.09	1450.00	9358.00	23500	20240129	-38.34	10330	20231027	40.27	23500	-38.34	20240129	14150	2.40	20240102	23500	-38.34	20240129	10330	40.27	20231027	6.74	N	190510	500	83 억	297750	N	N	21	N	N
130	20240405	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14510	-680	5	-4.48	3319574940	226706	58.14	14950	14960	14510	19740	10640	15190	14642.89	2.38	-89535	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2359	10.01	1.55	12	1.39	1450.00	9358.00	23500	20240129	-38.26	10330	20231027	40.46	23500	-38.26	20240129	14150	2.54	20240102	23500	-38.26	20240129	10330	40.46	20231027	6.81	N	190510	500	83 억	387051	N	N	21	N	N
131	20240405	150756	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14520	-670	5	-4.41	3154921350	215367	55.23	14950	14960	14510	19740	10640	15190	14648.80	2.38	-86959	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2361	10.01	1.55	12	1.32	1450.00	9358.00	23500	20240129	-38.21	10330	20231027	40.56	23500	-38.21	20240129	14150	2.61	20240102	23500	-38.21	20240129	10330	40.56	20231027	6.81	N	190510	500	83 억	387051	N	N	10	N	N
132	20240405	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14570	-620	5	-4.08	2810806220	191705	49.16	14950	14960	14510	19740	10640	15190	14661.87	2.38	-81860	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2369	10.05	1.56	12	1.18	1450.00	9358.00	23500	20240129	-38.00	10330	20231027	41.05	23500	-38.00	20240129	14150	2.97	20240102	23500	-38.00	20240129	10330	41.05	20231027	6.81	N	190510	500	83 억	387051	N	N	10	N	N
133	20240405	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14520	-670	5	-4.41	2605788580	177598	45.55	14950	14960	14510	19740	10640	15190	14672.11	2.38	-76982	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2361	10.01	1.55	12	1.09	1450.00	9358.00	23500	20240129	-38.21	10330	20231027	40.56	23500	-38.21	20240129	14150	2.61	20240102	23500	-38.21	20240129	10330	40.56	20231027	6.81	N	190510	500	83 억	387051	N	N	10	N	N
134	20240405	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14550	-640	5	-4.21	2309093750	157180	40.31	14950	14960	14520	19740	10640	15190	14690.44	2.38	-68292	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2366	10.03	1.55	12	0.97	1450.00	9358.00	23500	20240129	-38.09	10330	20231027	40.85	23500	-38.09	20240129	14150	2.83	20240102	23500	-38.09	20240129	10330	40.85	20231027	6.81	N	190510	500	83 억	387051	N	N	10	N	N
135	20240405	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14590	-600	5	-3.95	2024086100	137604	35.29	14950	14960	14540	19740	10640	15190	14709.15	2.38	-55562	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2372	10.06	1.56	12	0.85	1450.00	9358.00	23500	20240129	-37.91	10330	20231027	41.24	23500	-37.91	20240129	14150	3.11	20240102	23500	-37.91	20240129	10330	41.24	20231027	6.81	N	190510	500	83 억	387051	N	N	10	N	N
136	20240405	100654	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14710	-480	5	-3.16	1107805540	74942	19.22	14950	14960	14660	19740	10640	15190	14781.63	2.38	-20605	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2392	10.14	1.57	12	0.46	1450.00	9358.00	23500	20240129	-37.40	10330	20231027	42.40	23500	-37.40	20240129	14150	3.96	20240102	23500	-37.40	20240129	10330	42.40	20231027	6.81	N	190510	500	83 억	387051	N	N	10	N	N
137	20240405	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14870	-320	5	-2.11	177192990	11907	3.05	14950	14960	14820	19740	10640	15190	14878.80	2.38	-709	15963	15576	15103	14716	14243	15770	14910	83	4550	500	11240	10	1	16258384	2418	10.26	1.59	12	0.07	1450.00	9358.00	23500	20240129	-36.72	10330	20231027	43.95	23500	-36.72	20240129	14150	5.09	20240102	23500	-36.72	20240129	10330	43.95	20231027	6.81	N	190510	500	83 억	387051	N	N	10	N	N
138	20240404	160745	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15190	620	2	4.26	5879284630	387614	128.78	14640	15490	14630	18940	10200	14570	15167.88	1.99	62627	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2470	10.48	1.62	12	2.38	1450.00	9358.00	23500	20240129	-35.36	10330	20231027	47.05	23500	-35.36	20240129	14150	7.35	20240102	23500	-35.36	20240129	10330	47.05	20231027	6.59	N	190510	500	83 억	323469	N	N	10	N	N
139	20240404	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15200	630	2	4.32	5664338970	373469	124.08	14640	15490	14630	18940	10200	14570	15166.85	1.99	61406	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2471	10.48	1.62	12	2.30	1450.00	9358.00	23500	20240129	-35.32	10330	20231027	47.14	23500	-35.32	20240129	14150	7.42	20240102	23500	-35.32	20240129	10330	47.14	20231027	6.59	N	190510	500	83 억	323469	N	N	41	N	N
140	20240404	140747	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15080	510	2	3.50	5282028950	348192	115.68	14640	15490	14630	18940	10200	14570	15169.90	1.99	64780	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2452	10.40	1.61	12	2.14	1450.00	9358.00	23500	20240129	-35.83	10330	20231027	45.98	23500	-35.83	20240129	14150	6.57	20240102	23500	-35.83	20240129	10330	45.98	20231027	6.59	N	190510	500	83 억	323469	N	N	41	N	N
141	20240404	130737	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14980	410	2	2.81	5096049810	335815	111.57	14640	15490	14630	18940	10200	14570	15175.20	1.99	62162	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2436	10.33	1.60	12	2.07	1450.00	9358.00	23500	20240129	-36.26	10330	20231027	45.01	23500	-36.26	20240129	14150	5.87	20240102	23500	-36.26	20240129	10330	45.01	20231027	6.59	N	190510	500	83 억	323469	N	N	41	N	N
142	20240404	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15100	530	2	3.64	4569323340	300716	99.91	14640	15490	14630	18940	10200	14570	15194.84	1.99	61691	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2455	10.41	1.61	12	1.85	1450.00	9358.00	23500	20240129	-35.74	10330	20231027	46.18	23500	-35.74	20240129	14150	6.71	20240102	23500	-35.74	20240129	10330	46.18	20231027	6.59	N	190510	500	83 억	323469	N	N	41	N	N
143	20240404	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15170	600	2	4.12	4350954780	286310	95.12	14640	15490	14630	18940	10200	14570	15196.69	1.99	62938	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2466	10.46	1.62	12	1.76	1450.00	9358.00	23500	20240129	-35.45	10330	20231027	46.85	23500	-35.45	20240129	14150	7.21	20240102	23500	-35.45	20240129	10330	46.85	20231027	6.59	N	190510	500	83 억	323469	N	N	41	N	N
144	20240404	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15400	830	2	5.70	2735730830	180125	59.84	14640	15490	14630	18940	10200	14570	15188.01	1.99	54192	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2504	10.62	1.65	12	1.11	1450.00	9358.00	23500	20240129	-34.47	10330	20231027	49.08	23500	-34.47	20240129	14150	8.83	20240102	23500	-34.47	20240129	10330	49.08	20231027	6.59	N	190510	500	83 억	323469	N	N	41	N	N
145	20240404	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14740	170	2	1.17	94044710	6405	2.13	14640	14770	14630	18940	10200	14570	14683.28	1.99	910	15230	14900	14630	14300	14030	14765	14165	83	4370	500	10780	10	1	16258384	2396	10.17	1.58	12	0.04	1450.00	9358.00	23500	20240129	-37.28	10330	20231027	42.69	23500	-37.28	20240129	14150	4.17	20240102	23500	-37.28	20240129	10330	42.69	20231027	6.59	N	190510	500	83 억	323469	N	N	41	N	N
146	20240403	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14570	-430	5	-2.87	4338923570	297585	61.23	14960	14960	14360	19500	10500	15000	14580.32	2.44	-74145	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2369	10.05	1.56	12	1.83	1450.00	9358.00	23500	20240129	-38.00	10330	20231027	41.05	23500	-38.00	20240129	14150	2.97	20240102	23500	-38.00	20240129	10330	41.05	20231027	6.64	N	190510	500	83 억	396982	N	N	41	N	N
147	20240403	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14610	-390	5	-2.60	4190280540	287403	59.14	14960	14960	14360	19500	10500	15000	14579.64	2.44	-73994	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2375	10.08	1.56	12	1.77	1450.00	9358.00	23500	20240129	-37.83	10330	20231027	41.43	23500	-37.83	20240129	14150	3.25	20240102	23500	-37.83	20240129	10330	41.43	20231027	6.64	N	190510	500	83 억	396982	N	N	101	N	N
148	20240403	140736	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14650	-350	5	-2.33	3931977280	269735	55.50	14960	14960	14360	19500	10500	15000	14577.01	2.44	-69758	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2382	10.10	1.57	12	1.66	1450.00	9358.00	23500	20240129	-37.66	10330	20231027	41.82	23500	-37.66	20240129	14150	3.53	20240102	23500	-37.66	20240129	10330	41.82	20231027	6.64	N	190510	500	83 억	396982	N	N	101	N	N
149	20240403	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14510	-490	5	-3.27	3637923960	249567	51.35	14960	14960	14360	19500	10500	15000	14576.75	2.44	-67186	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2359	10.01	1.55	12	1.54	1450.00	9358.00	23500	20240129	-38.26	10330	20231027	40.46	23500	-38.26	20240129	14150	2.54	20240102	23500	-38.26	20240129	10330	40.46	20231027	6.64	N	190510	500	83 억	396982	N	N	101	N	N
150	20240403	120735	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14420	-580	5	-3.87	3423982740	234770	48.31	14960	14960	14360	19500	10500	15000	14584.22	2.44	-68128	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2344	9.94	1.54	12	1.44	1450.00	9358.00	23500	20240129	-38.64	10330	20231027	39.59	23500	-38.64	20240129	14150	1.91	20240102	23500	-38.64	20240129	10330	39.59	20231027	6.64	N	190510	500	83 억	396982	N	N	101	N	N
151	20240403	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14430	-570	5	-3.80	2818218580	192708	39.65	14960	14960	14410	19500	10500	15000	14624.08	2.44	-51528	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2346	9.95	1.54	12	1.19	1450.00	9358.00	23500	20240129	-38.60	10330	20231027	39.69	23500	-38.60	20240129	14150	1.98	20240102	23500	-38.60	20240129	10330	39.69	20231027	6.64	N	190510	500	83 억	396982	N	N	101	N	N
152	20240403	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14530	-470	5	-3.13	1766766700	120057	24.70	14960	14960	14530	19500	10500	15000	14715.80	2.44	-40462	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2362	10.02	1.55	12	0.74	1450.00	9358.00	23500	20240129	-38.17	10330	20231027	40.66	23500	-38.17	20240129	14150	2.69	20240102	23500	-38.17	20240129	10330	40.66	20231027	6.64	N	190510	500	83 억	396982	N	N	101	N	N
153	20240403	090739	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14810	-190	5	-1.27	315946020	21270	4.38	14960	14960	14760	19500	10500	15000	14853.30	2.44	-7929	16246	15622	15276	14652	14306	15450	14480	83	4500	500	11100	10	1	16258384	2408	10.21	1.58	12	0.13	1450.00	9358.00	23500	20240129	-36.98	10330	20231027	43.37	23500	-36.98	20240129	14150	4.66	20240102	23500	-36.98	20240129	10330	43.37	20231027	6.64	N	190510	500	83 억	396982	N	N	101	N	N
154	20240402	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15000	-610	5	-3.91	7377365590	482558	173.50	15890	15900	14930	20250	10930	15610	15288.35	2.20	-66655	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2439	10.34	1.60	12	2.97	1450.00	9358.00	23500	20240129	-36.17	10330	20231027	45.21	23500	-36.17	20240129	14150	6.01	20240102	23500	-36.17	20240129	10330	45.21	20231027	6.50	N	190510	500	83 억	357371	N	N	101	N	N
155	20240402	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15000	-610	5	-3.91	7009959830	458063	164.70	15890	15900	14930	20250	10930	15610	15303.48	2.20	-65873	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2439	10.34	1.60	12	2.82	1450.00	9358.00	23500	20240129	-36.17	10330	20231027	45.21	23500	-36.17	20240129	14150	6.01	20240102	23500	-36.17	20240129	10330	45.21	20231027	6.50	N	190510	500	83 억	357371	N	N	11	N	N
156	20240402	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15110	-500	5	-3.20	4827204680	312633	112.41	15890	15900	15110	20250	10930	15610	15440.48	2.20	-71807	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2457	10.42	1.61	12	1.92	1450.00	9358.00	23500	20240129	-35.70	10330	20231027	46.27	23500	-35.70	20240129	14150	6.78	20240102	23500	-35.70	20240129	10330	46.27	20231027	6.50	N	190510	500	83 억	357371	N	N	11	N	N
157	20240402	130726	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15300	-310	5	-1.99	3764463050	242710	87.27	15890	15900	15260	20250	10930	15610	15510.13	2.20	-38459	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2488	10.55	1.63	12	1.49	1450.00	9358.00	23500	20240129	-34.89	10330	20231027	48.11	23500	-34.89	20240129	14150	8.13	20240102	23500	-34.89	20240129	10330	48.11	20231027	6.50	N	190510	500	83 억	357371	N	N	11	N	N
158	20240402	120722	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15380	-230	5	-1.47	3492430560	224941	80.88	15890	15900	15260	20250	10930	15610	15525.98	2.20	-36336	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2501	10.61	1.64	12	1.38	1450.00	9358.00	23500	20240129	-34.55	10330	20231027	48.89	23500	-34.55	20240129	14150	8.69	20240102	23500	-34.55	20240129	10330	48.89	20231027	6.50	N	190510	500	83 억	357371	N	N	11	N	N
159	20240402	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15300	-310	5	-1.99	3084396220	198269	71.29	15890	15900	15260	20250	10930	15610	15556.62	2.20	-38466	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2488	10.55	1.63	12	1.22	1450.00	9358.00	23500	20240129	-34.89	10330	20231027	48.11	23500	-34.89	20240129	14150	8.13	20240102	23500	-34.89	20240129	10330	48.11	20231027	6.50	N	190510	500	83 억	357371	N	N	11	N	N
160	20240402	100728	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15390	-220	5	-1.41	2336302050	149531	53.76	15890	15900	15390	20250	10930	15610	15624.20	2.20	-33350	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2502	10.61	1.64	12	0.92	1450.00	9358.00	23500	20240129	-34.51	10330	20231027	48.98	23500	-34.51	20240129	14150	8.76	20240102	23500	-34.51	20240129	10330	48.98	20231027	6.50	N	190510	500	83 억	357371	N	N	11	N	N
161	20240402	090727	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15660	50	2	0.32	938889360	59453	21.38	15890	15900	15650	20250	10930	15610	15792.13	2.20	-11334	15876	15742	15606	15472	15336	15810	15540	83	4640	500	11550	10	1	16258384	2546	10.80	1.67	12	0.37	1450.00	9358.00	23500	20240129	-33.36	10330	20231027	51.60	23500	-33.36	20240129	14150	10.67	20240102	23500	-33.36	20240129	10330	51.60	20231027	6.50	N	190510	500	83 억	357371	N	N	11	N	N
162	20240401	160726	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15610	200	2	1.30	4280205510	274229	24.89	15590	15740	15470	20000	10790	15410	15608.14	2.31	-25907	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2538	10.77	1.67	12	1.69	1450.00	9358.00	23500	20240129	-33.57	10330	20231027	51.11	23500	-33.57	20240129	14150	10.32	20240102	23500	-33.57	20240129	10330	51.11	20231027	6.62	N	190510	500	83 억	375077	N	N	11	N	N
163	20240401	150727	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15510	100	2	0.65	4098696830	262576	23.84	15590	15740	15470	20000	10790	15410	15609.56	2.31	-25187	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2522	10.70	1.66	12	1.62	1450.00	9358.00	23500	20240129	-34.00	10330	20231027	50.15	23500	-34.00	20240129	14150	9.61	20240102	23500	-34.00	20240129	10330	50.15	20231027	6.62	N	190510	500	83 억	375077	N	N	0	N	N
164	20240401	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15610	200	2	1.30	3637613290	232966	21.15	15590	15740	15470	20000	10790	15410	15614.35	2.31	-24374	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2538	10.77	1.67	12	1.43	1450.00	9358.00	23500	20240129	-33.57	10330	20231027	51.11	23500	-33.57	20240129	14150	10.32	20240102	23500	-33.57	20240129	10330	51.11	20231027	6.62	N	190510	500	83 억	375077	N	N	0	N	N
165	20240401	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15630	220	2	1.43	3370513650	215873	19.60	15590	15740	15470	20000	10790	15410	15613.41	2.31	-23746	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2541	10.78	1.67	12	1.33	1450.00	9358.00	23500	20240129	-33.49	10330	20231027	51.31	23500	-33.49	20240129	14150	10.46	20240102	23500	-33.49	20240129	10330	51.31	20231027	6.62	N	190510	500	83 억	375077	N	N	0	N	N
166	20240401	120726	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15550	140	2	0.91	3069330970	196551	17.84	15590	15740	15470	20000	10790	15410	15615.95	2.31	-26147	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2528	10.72	1.66	12	1.21	1450.00	9358.00	23500	20240129	-33.83	10330	20231027	50.53	23500	-33.83	20240129	14150	9.89	20240102	23500	-33.83	20240129	10330	50.53	20231027	6.62	N	190510	500	83 억	375077	N	N	0	N	N
167	20240401	110725	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15530	120	2	0.78	2828897330	181106	16.44	15590	15740	15470	20000	10790	15410	15620.12	2.31	-26361	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2525	10.71	1.66	12	1.11	1450.00	9358.00	23500	20240129	-33.91	10330	20231027	50.34	23500	-33.91	20240129	14150	9.75	20240102	23500	-33.91	20240129	10330	50.34	20231027	6.62	N	190510	500	83 억	375077	N	N	0	N	N
168	20240401	100722	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15720	310	2	2.01	2375708740	152083	13.81	15590	15740	15470	20000	10790	15410	15621.13	2.31	-19236	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2556	10.84	1.68	12	0.94	1450.00	9358.00	23500	20240129	-33.11	10330	20231027	52.18	23500	-33.11	20240129	14150	11.10	20240102	23500	-33.11	20240129	10330	52.18	20231027	6.62	N	190510	500	83 억	375077	N	N	0	N	N
169	20240401	090722	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15590	180	2	1.17	730564520	46902	4.26	15590	15660	15470	20000	10790	15410	15576.40	2.31	-23768	16510	15960	15290	14740	14070	16235	15015	83	4590	500	11400	10	1	16258384	2535	10.75	1.67	12	0.29	1450.00	9358.00	23500	20240129	-33.66	10330	20231027	50.92	23500	-33.66	20240129	14150	10.18	20240102	23500	-33.66	20240129	10330	50.92	20231027	6.62	N	190510	500	83 억	375077	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History