KissMeData/332570/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	161216	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3070	0	3	0.00	232852245	76191	86.95	3030	3085	3030	3990	2150	3070	3056.14	0.75	5747	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1277	6.12	1.25	12	0.18	502.00	2462.00	6210	20230725	-50.56	2450	20231031	25.31	4320	-28.94	20240215	2660	15.41	20240118	6210	-50.56	20230725	2450	25.31	20231031	2.67	N	332570	500	207 억	313578	N	N	37	N	N
3	20240430	151227	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3065	-5	5	-0.16	218275240	71434	81.52	3030	3085	3030	3990	2150	3070	3055.62	0.75	5672	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1275	6.11	1.24	12	0.17	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.67	N	332570	500	207 억	313578	N	N	75	N	N
4	20240430	141235	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3055	-15	5	-0.49	196612575	64349	73.44	3030	3085	3030	3990	2150	3070	3055.41	0.75	3927	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1271	6.09	1.24	12	0.15	502.00	2462.00	6210	20230725	-50.81	2450	20231031	24.69	4320	-29.28	20240215	2660	14.85	20240118	6210	-50.81	20230725	2450	24.69	20231031	2.67	N	332570	500	207 억	313578	N	N	75	N	N
5	20240430	131229	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3055	-15	5	-0.49	168571500	55191	62.99	3030	3085	3030	3990	2150	3070	3054.33	0.75	4569	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1271	6.09	1.24	12	0.13	502.00	2462.00	6210	20230725	-50.81	2450	20231031	24.69	4320	-29.28	20240215	2660	14.85	20240118	6210	-50.81	20230725	2450	24.69	20231031	2.67	N	332570	500	207 억	313578	N	N	75	N	N
6	20240430	121227	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3070	0	3	0.00	156351095	51200	58.43	3030	3085	3030	3990	2150	3070	3053.73	0.75	5161	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1277	6.12	1.25	12	0.12	502.00	2462.00	6210	20230725	-50.56	2450	20231031	25.31	4320	-28.94	20240215	2660	15.41	20240118	6210	-50.56	20230725	2450	25.31	20231031	2.67	N	332570	500	207 억	313578	N	N	75	N	N
7	20240430	111221	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3060	-10	5	-0.33	130803715	42847	48.90	3030	3085	3030	3990	2150	3070	3052.81	0.75	5649	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1273	6.10	1.24	12	0.10	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.67	N	332570	500	207 억	313578	N	N	75	N	N
8	20240430	101223	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3080	10	2	0.33	100226890	32870	37.51	3030	3085	3030	3990	2150	3070	3049.19	0.75	7861	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1281	6.14	1.25	12	0.08	502.00	2462.00	6210	20230725	-50.40	2450	20231031	25.71	4320	-28.70	20240215	2660	15.79	20240118	6210	-50.40	20230725	2450	25.71	20231031	2.67	N	332570	500	207 억	313578	N	N	75	N	N
9	20240430	091232	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3060	-10	5	-0.33	63138280	20758	23.69	3030	3085	3030	3990	2150	3070	3041.64	0.75	8903	3116	3092	3051	3027	2986	3105	3040	208	920	500	1900	5	1	41590267	1273	6.10	1.24	12	0.05	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.67	N	332570	500	207 억	313578	N	N	75	N	N
10	20240429	161212	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3070	45	2	1.49	263764560	86389	110.19	3015	3075	3010	3930	2120	3025	3053.13	0.68	30670	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1277	6.12	1.25	12	0.21	502.00	2462.00	6210	20230725	-50.56	2450	20231031	25.31	4320	-28.94	20240215	2660	15.41	20240118	6210	-50.56	20230725	2450	25.31	20231031	2.66	N	332570	500	207 억	282875	N	N	75	N	N
11	20240429	151222	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3065	40	2	1.32	243983605	79937	101.96	3015	3075	3010	3930	2120	3025	3052.20	0.68	29409	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1275	6.11	1.24	12	0.19	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.66	N	332570	500	207 억	282875	N	N	180	N	N
12	20240429	141137	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3060	35	2	1.16	201637075	66093	84.30	3015	3075	3010	3930	2120	3025	3050.81	0.68	23422	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1273	6.10	1.24	12	0.16	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.66	N	332570	500	207 억	282875	N	N	180	N	N
13	20240429	131221	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3045	20	2	0.66	138480920	45456	57.98	3015	3070	3010	3930	2120	3025	3046.48	0.68	14072	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1266	6.07	1.24	12	0.11	502.00	2462.00	6210	20230725	-50.97	2450	20231031	24.29	4320	-29.51	20240215	2660	14.47	20240118	6210	-50.97	20230725	2450	24.29	20231031	2.66	N	332570	500	207 억	282875	N	N	180	N	N
14	20240429	121220	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3045	20	2	0.66	118170530	38797	49.49	3015	3070	3010	3930	2120	3025	3045.87	0.68	10876	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1266	6.07	1.24	12	0.09	502.00	2462.00	6210	20230725	-50.97	2450	20231031	24.29	4320	-29.51	20240215	2660	14.47	20240118	6210	-50.97	20230725	2450	24.29	20231031	2.66	N	332570	500	207 억	282875	N	N	180	N	N
15	20240429	111155	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3060	35	2	1.16	102682925	33726	43.02	3015	3070	3010	3930	2120	3025	3044.62	0.68	9445	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1273	6.10	1.24	12	0.08	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.66	N	332570	500	207 억	282875	N	N	180	N	N
16	20240429	101220	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3065	40	2	1.32	87305205	28691	36.60	3015	3070	3010	3930	2120	3025	3042.95	0.68	7687	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1275	6.11	1.24	12	0.07	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.66	N	332570	500	207 억	282875	N	N	180	N	N
17	20240429	091220	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3055	30	2	0.99	27862255	9221	11.76	3015	3060	3010	3930	2120	3025	3021.61	0.68	5348	3128	3076	3028	2976	2928	3052	2952	208	905	500	1870	5	1	41590267	1271	6.09	1.24	12	0.02	502.00	2462.00	6210	20230725	-50.81	2450	20231031	24.69	4320	-29.28	20240215	2660	14.85	20240118	6210	-50.81	20230725	2450	24.69	20231031	2.66	N	332570	500	207 억	282875	N	N	180	N	N
18	20240426	161215	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3025	-15	5	-0.49	233418830	77544	69.36	3080	3080	2980	3950	2130	3040	3010.07	0.69	-5297	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1258	6.03	1.23	12	0.19	502.00	2462.00	6210	20230725	-51.29	2450	20231031	23.47	4320	-29.98	20240215	2660	13.72	20240118	6210	-51.29	20230725	2450	23.47	20231031	2.66	N	332570	500	207 억	288002	N	N	180	N	N
19	20240426	151217	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3020	-20	5	-0.66	213678090	70979	63.49	3080	3080	2980	3950	2130	3040	3010.44	0.69	-5498	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1256	6.02	1.23	12	0.17	502.00	2462.00	6210	20230725	-51.37	2450	20231031	23.27	4320	-30.09	20240215	2660	13.53	20240118	6210	-51.37	20230725	2450	23.27	20231031	2.66	N	332570	500	207 억	288002	N	N	14	N	N
20	20240426	141215	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3020	-20	5	-0.66	175459380	58269	52.12	3080	3080	2980	3950	2130	3040	3011.20	0.69	-7249	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1256	6.02	1.23	12	0.14	502.00	2462.00	6210	20230725	-51.37	2450	20231031	23.27	4320	-30.09	20240215	2660	13.53	20240118	6210	-51.37	20230725	2450	23.27	20231031	2.66	N	332570	500	207 억	288002	N	N	14	N	N
21	20240426	131216	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	-40	5	-1.32	157482830	52292	46.77	3080	3080	2980	3950	2130	3040	3011.60	0.69	-9313	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1248	5.98	1.22	12	0.13	502.00	2462.00	6210	20230725	-51.69	2450	20231031	22.45	4320	-30.56	20240215	2660	12.78	20240118	6210	-51.69	20230725	2450	22.45	20231031	2.66	N	332570	500	207 억	288002	N	N	14	N	N
22	20240426	121213	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3010	-30	5	-0.99	145930485	48457	43.34	3080	3080	2980	3950	2130	3040	3011.55	0.69	-9017	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1252	6.00	1.22	12	0.12	502.00	2462.00	6210	20230725	-51.53	2450	20231031	22.86	4320	-30.32	20240215	2660	13.16	20240118	6210	-51.53	20230725	2450	22.86	20231031	2.66	N	332570	500	207 억	288002	N	N	14	N	N
23	20240426	111208	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	-40	5	-1.32	105787615	35065	31.36	3080	3080	2980	3950	2130	3040	3016.90	0.69	-6190	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1248	5.98	1.22	12	0.08	502.00	2462.00	6210	20230725	-51.69	2450	20231031	22.45	4320	-30.56	20240215	2660	12.78	20240118	6210	-51.69	20230725	2450	22.45	20231031	2.66	N	332570	500	207 억	288002	N	N	14	N	N
24	20240426	101212	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3005	-35	5	-1.15	63134745	20809	18.61	3080	3080	3000	3950	2130	3040	3034.01	0.69	-3957	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1250	5.99	1.22	12	0.05	502.00	2462.00	6210	20230725	-51.61	2450	20231031	22.65	4320	-30.44	20240215	2660	12.97	20240118	6210	-51.61	20230725	2450	22.65	20231031	2.66	N	332570	500	207 억	288002	N	N	14	N	N
25	20240426	091217	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3070	30	2	0.99	9631485	3149	2.82	3080	3080	3040	3950	2130	3040	3058.59	0.69	874	3143	3091	3058	3006	2973	3117	3032	208	910	500	1880	5	1	41590267	1277	6.12	1.25	12	0.01	502.00	2462.00	6210	20230725	-50.56	2450	20231031	25.31	4320	-28.94	20240215	2660	15.41	20240118	6210	-50.56	20230725	2450	25.31	20231031	2.66	N	332570	500	207 억	288002	N	N	14	N	N
26	20240425	161207	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3040	-5	5	-0.16	340575305	110895	85.22	3025	3110	3025	3955	2135	3045	3071.18	0.70	-1447	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1264	6.06	1.23	12	0.27	502.00	2462.00	6210	20230725	-51.05	2450	20231031	24.08	4320	-29.63	20240215	2660	14.29	20240118	6210	-51.05	20230725	2450	24.08	20231031	2.68	N	332570	500	207 억	289602	N	N	14	N	N
27	20240425	151212	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3050	5	2	0.16	326176875	106159	81.58	3025	3110	3025	3955	2135	3045	3072.53	0.70	-1515	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1269	6.08	1.24	12	0.26	502.00	2462.00	6210	20230725	-50.89	2450	20231031	24.49	4320	-29.40	20240215	2660	14.66	20240118	6210	-50.89	20230725	2450	24.49	20231031	2.68	N	332570	500	207 억	289602	N	N	214	N	N
28	20240425	141209	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3070	25	2	0.82	257741825	83747	64.36	3025	3110	3025	3955	2135	3045	3077.62	0.70	721	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1277	6.12	1.25	12	0.20	502.00	2462.00	6210	20230725	-50.56	2450	20231031	25.31	4320	-28.94	20240215	2660	15.41	20240118	6210	-50.56	20230725	2450	25.31	20231031	2.68	N	332570	500	207 억	289602	N	N	214	N	N
29	20240425	131209	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3065	20	2	0.66	249320460	81001	62.25	3025	3110	3025	3955	2135	3045	3077.99	0.70	1067	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1275	6.11	1.24	12	0.19	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.68	N	332570	500	207 억	289602	N	N	214	N	N
30	20240425	121206	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3070	25	2	0.82	229027055	74372	57.15	3025	3110	3025	3955	2135	3045	3079.48	0.70	3394	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1277	6.12	1.25	12	0.18	502.00	2462.00	6210	20230725	-50.56	2450	20231031	25.31	4320	-28.94	20240215	2660	15.41	20240118	6210	-50.56	20230725	2450	25.31	20231031	2.68	N	332570	500	207 억	289602	N	N	214	N	N
31	20240425	111208	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3090	45	2	1.48	216997505	70456	54.15	3025	3110	3025	3955	2135	3045	3079.90	0.70	2983	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1285	6.16	1.26	12	0.17	502.00	2462.00	6210	20230725	-50.24	2450	20231031	26.12	4320	-28.47	20240215	2660	16.17	20240118	6210	-50.24	20230725	2450	26.12	20231031	2.68	N	332570	500	207 억	289602	N	N	214	N	N
32	20240425	101207	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3085	40	2	1.31	150030720	48677	37.41	3025	3110	3025	3955	2135	3045	3082.17	0.70	4292	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1283	6.15	1.25	12	0.12	502.00	2462.00	6210	20230725	-50.32	2450	20231031	25.92	4320	-28.59	20240215	2660	15.98	20240118	6210	-50.32	20230725	2450	25.92	20231031	2.68	N	332570	500	207 억	289602	N	N	214	N	N
33	20240425	091212	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3075	30	2	0.99	46404225	15155	11.65	3025	3080	3025	3955	2135	3045	3061.97	0.70	7049	3091	3067	3041	3017	2991	3080	3030	208	910	500	1880	5	1	41590267	1279	6.13	1.25	12	0.04	502.00	2462.00	6210	20230725	-50.48	2450	20231031	25.51	4320	-28.82	20240215	2660	15.60	20240118	6210	-50.48	20230725	2450	25.51	20231031	2.68	N	332570	500	207 억	289602	N	N	214	N	N
34	20240424	161149	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3045	45	2	1.50	394249805	129476	100.00	3015	3065	3015	3900	2100	3000	3044.96	0.60	39273	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1266	6.07	1.24	12	0.31	502.00	2462.00	6210	20230725	-50.97	2450	20231031	24.29	4320	-29.51	20240215	2660	14.47	20240118	6210	-50.97	20230725	2450	24.29	20231031	2.66	N	332570	500	207 억	250209	N	N	146	N	N
35	20240424	151205	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3055	55	2	1.83	371678930	122068	94.28	3015	3065	3015	3900	2100	3000	3044.85	0.60	37169	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1271	6.09	1.24	12	0.29	502.00	2462.00	6210	20230725	-50.81	2450	20231031	24.69	4320	-29.28	20240215	2660	14.85	20240118	6210	-50.81	20230725	2450	24.69	20231031	2.66	N	332570	500	207 억	250209	N	N	19	N	N
36	20240424	141207	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3055	55	2	1.83	306377450	100621	77.71	3015	3065	3015	3900	2100	3000	3044.87	0.60	34707	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1271	6.09	1.24	12	0.24	502.00	2462.00	6210	20230725	-50.81	2450	20231031	24.69	4320	-29.28	20240215	2660	14.85	20240118	6210	-50.81	20230725	2450	24.69	20231031	2.66	N	332570	500	207 억	250209	N	N	19	N	N
37	20240424	131210	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3050	50	2	1.67	299834730	98478	76.06	3015	3065	3015	3900	2100	3000	3044.69	0.60	34180	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1269	6.08	1.24	12	0.24	502.00	2462.00	6210	20230725	-50.89	2450	20231031	24.49	4320	-29.40	20240215	2660	14.66	20240118	6210	-50.89	20230725	2450	24.49	20231031	2.66	N	332570	500	207 억	250209	N	N	19	N	N
38	20240424	121204	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3035	35	2	1.17	251433450	82606	63.80	3015	3065	3015	3900	2100	3000	3043.77	0.60	23909	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1262	6.05	1.23	12	0.20	502.00	2462.00	6210	20230725	-51.13	2450	20231031	23.88	4320	-29.75	20240215	2660	14.10	20240118	6210	-51.13	20230725	2450	23.88	20231031	2.66	N	332570	500	207 억	250209	N	N	19	N	N
39	20240424	111202	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3045	45	2	1.50	209652435	68883	53.20	3015	3065	3015	3900	2100	3000	3043.60	0.60	21014	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1266	6.07	1.24	12	0.17	502.00	2462.00	6210	20230725	-50.97	2450	20231031	24.29	4320	-29.51	20240215	2660	14.47	20240118	6210	-50.97	20230725	2450	24.29	20231031	2.66	N	332570	500	207 억	250209	N	N	19	N	N
40	20240424	101200	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3040	40	2	1.33	180205585	59198	45.72	3015	3065	3015	3900	2100	3000	3044.12	0.60	22627	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1264	6.06	1.23	12	0.14	502.00	2462.00	6210	20230725	-51.05	2450	20231031	24.08	4320	-29.63	20240215	2660	14.29	20240118	6210	-51.05	20230725	2450	24.08	20231031	2.66	N	332570	500	207 억	250209	N	N	19	N	N
41	20240424	091204	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3040	40	2	1.33	106610205	35000	27.03	3015	3065	3015	3900	2100	3000	3046.01	0.60	21285	3080	3040	3010	2970	2940	3060	2990	208	900	500	1860	5	1	41590267	1264	6.06	1.23	12	0.08	502.00	2462.00	6210	20230725	-51.05	2450	20231031	24.08	4320	-29.63	20240215	2660	14.29	20240118	6210	-51.05	20230725	2450	24.08	20231031	2.66	N	332570	500	207 억	250209	N	N	19	N	N
42	20240423	161131	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	20	2	0.67	387737380	128989	66.74	2980	3050	2980	3870	2090	2980	3005.97	0.55	20854	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1248	5.98	1.22	12	0.31	502.00	2462.00	6210	20230725	-51.69	2450	20231031	22.45	4320	-30.56	20240215	2660	12.78	20240118	6210	-51.69	20230725	2450	22.45	20231031	2.68	N	332570	500	207 억	228907	N	N	19	N	N
43	20240423	151159	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2990	10	2	0.34	361715325	120308	62.25	2980	3050	2980	3870	2090	2980	3006.58	0.55	20227	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1244	5.96	1.21	12	0.29	502.00	2462.00	6210	20230725	-51.85	2450	20231031	22.04	4320	-30.79	20240215	2660	12.41	20240118	6210	-51.85	20230725	2450	22.04	20231031	2.68	N	332570	500	207 억	228907	N	N	88	N	N
44	20240423	141157	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2995	15	2	0.50	294573025	97880	50.65	2980	3050	2980	3870	2090	2980	3009.54	0.55	21165	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1246	5.97	1.22	12	0.24	502.00	2462.00	6210	20230725	-51.77	2450	20231031	22.24	4320	-30.67	20240215	2660	12.59	20240118	6210	-51.77	20230725	2450	22.24	20231031	2.68	N	332570	500	207 억	228907	N	N	88	N	N
45	20240423	131156	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3015	35	2	1.17	271396600	90168	46.66	2980	3050	2980	3870	2090	2980	3009.90	0.55	25184	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1254	6.01	1.22	12	0.22	502.00	2462.00	6210	20230725	-51.45	2450	20231031	23.06	4320	-30.21	20240215	2660	13.35	20240118	6210	-51.45	20230725	2450	23.06	20231031	2.68	N	332570	500	207 억	228907	N	N	88	N	N
46	20240423	121155	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3010	30	2	1.01	223548035	74249	38.42	2980	3050	2980	3870	2090	2980	3010.79	0.55	25043	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1252	6.00	1.22	12	0.18	502.00	2462.00	6210	20230725	-51.53	2450	20231031	22.86	4320	-30.32	20240215	2660	13.16	20240118	6210	-51.53	20230725	2450	22.86	20231031	2.68	N	332570	500	207 억	228907	N	N	88	N	N
47	20240423	111156	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3020	40	2	1.34	187353115	62248	32.21	2980	3050	2980	3870	2090	2980	3009.79	0.55	18943	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1256	6.02	1.23	12	0.15	502.00	2462.00	6210	20230725	-51.37	2450	20231031	23.27	4320	-30.09	20240215	2660	13.53	20240118	6210	-51.37	20230725	2450	23.27	20231031	2.68	N	332570	500	207 억	228907	N	N	88	N	N
48	20240423	101154	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3030	50	2	1.68	79869830	26631	13.78	2980	3035	2980	3870	2090	2980	2999.14	0.55	10738	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1260	6.04	1.23	12	0.06	502.00	2462.00	6210	20230725	-51.21	2450	20231031	23.67	4320	-29.86	20240215	2660	13.91	20240118	6210	-51.21	20230725	2450	23.67	20231031	2.68	N	332570	500	207 억	228907	N	N	88	N	N
49	20240423	091157	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2990	10	2	0.34	15297350	5129	2.65	2980	2995	2980	3870	2090	2980	2982.53	0.55	2062	3053	3016	2963	2926	2873	3025	2935	208	890	500	1840	5	1	41590267	1244	5.96	1.21	12	0.01	502.00	2462.00	6210	20230725	-51.85	2450	20231031	22.04	4320	-30.79	20240215	2660	12.41	20240118	6210	-51.85	20230725	2450	22.04	20231031	2.68	N	332570	500	207 억	228907	N	N	88	N	N
50	20240422	161152	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2980	0	3	0.00	566261870	192798	30.19	2980	3000	2910	3870	2090	2980	2936.96	0.52	5795	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1239	5.94	1.21	12	0.46	502.00	2462.00	6210	20230725	-52.01	2450	20231031	21.63	4320	-31.02	20240215	2660	12.03	20240118	6210	-52.01	20230725	2450	21.63	20231031	2.69	N	332570	500	207 억	215696	N	N	6	N	N
51	20240422	151149	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2955	-25	5	-0.84	511032070	174278	27.29	2980	3000	2910	3870	2090	2980	2932.28	0.52	-4917	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1229	5.89	1.20	12	0.42	502.00	2462.00	6210	20230725	-52.42	2450	20231031	20.61	4320	-31.60	20240215	2660	11.09	20240118	6210	-52.42	20230725	2450	20.61	20231031	2.69	N	332570	500	207 억	215696	N	N	139	N	N
52	20240422	141151	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2930	-50	5	-1.68	430966655	146966	23.01	2980	3000	2910	3870	2090	2980	2932.42	0.52	-18232	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1219	5.84	1.19	12	0.35	502.00	2462.00	6210	20230725	-52.82	2450	20231031	19.59	4320	-32.18	20240215	2660	10.15	20240118	6210	-52.82	20230725	2450	19.59	20231031	2.69	N	332570	500	207 억	215696	N	N	139	N	N
53	20240422	131147	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2910	-70	5	-2.35	355994050	121309	18.99	2980	3000	2910	3870	2090	2980	2934.61	0.52	-31323	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1210	5.80	1.18	12	0.29	502.00	2462.00	6210	20230725	-53.14	2450	20231031	18.78	4320	-32.64	20240215	2660	9.40	20240118	6210	-53.14	20230725	2450	18.78	20231031	2.69	N	332570	500	207 억	215696	N	N	139	N	N
54	20240422	121147	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2920	-60	5	-2.01	318154165	108321	16.96	2980	3000	2910	3870	2090	2980	2937.14	0.52	-29498	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1214	5.82	1.19	12	0.26	502.00	2462.00	6210	20230725	-52.98	2450	20231031	19.18	4320	-32.41	20240215	2660	9.77	20240118	6210	-52.98	20230725	2450	19.18	20231031	2.69	N	332570	500	207 억	215696	N	N	139	N	N
55	20240422	111149	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2910	-70	5	-2.35	267793265	91028	14.25	2980	3000	2910	3870	2090	2980	2941.88	0.52	-26485	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1210	5.80	1.18	12	0.22	502.00	2462.00	6210	20230725	-53.14	2450	20231031	18.78	4320	-32.64	20240215	2660	9.40	20240118	6210	-53.14	20230725	2450	18.78	20231031	2.69	N	332570	500	207 억	215696	N	N	139	N	N
56	20240422	101149	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2935	-45	5	-1.51	187925430	63695	9.97	2980	3000	2915	3870	2090	2980	2950.40	0.52	-15938	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1221	5.85	1.19	12	0.15	502.00	2462.00	6210	20230725	-52.74	2450	20231031	19.80	4320	-32.06	20240215	2660	10.34	20240118	6210	-52.74	20230725	2450	19.80	20231031	2.69	N	332570	500	207 억	215696	N	N	139	N	N
57	20240422	091150	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2980	0	3	0.00	42769885	14353	2.25	2980	3000	2945	3870	2090	2980	2979.86	0.52	-4986	3343	3161	3053	2871	2763	3252	2962	208	890	500	1840	5	1	41590267	1239	5.94	1.21	12	0.03	502.00	2462.00	6210	20230725	-52.01	2450	20231031	21.63	4320	-31.02	20240215	2660	12.03	20240118	6210	-52.01	20230725	2450	21.63	20231031	2.69	N	332570	500	207 억	215696	N	N	139	N	N
58	20240419	161054	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2980	10	2	0.34	1956473055	632714	779.10	2970	3235	2945	3860	2080	2970	3092.25	0.49	18185	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1239	5.94	1.21	12	1.52	502.00	2462.00	6210	20230725	-52.01	2450	20231031	21.63	4320	-31.02	20240215	2660	12.03	20240118	6210	-52.01	20230725	2450	21.63	20231031	2.69	N	332570	500	207 억	201984	N	N	139	N	N
59	20240419	151103	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3010	40	2	1.35	1885038600	608814	749.67	2970	3235	2945	3860	2080	2970	3096.30	0.49	16866	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1252	6.00	1.22	12	1.46	502.00	2462.00	6210	20230725	-51.53	2450	20231031	22.86	4320	-30.32	20240215	2660	13.16	20240118	6210	-51.53	20230725	2450	22.86	20231031	2.69	N	332570	500	207 억	201984	N	N	86	N	N
60	20240419	141054	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3030	60	2	2.02	1704347065	548758	675.72	2970	3235	2945	3860	2080	2970	3105.89	0.49	10765	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1260	6.04	1.23	12	1.32	502.00	2462.00	6210	20230725	-51.21	2450	20231031	23.67	4320	-29.86	20240215	2660	13.91	20240118	6210	-51.21	20230725	2450	23.67	20231031	2.69	N	332570	500	207 억	201984	N	N	86	N	N
61	20240419	131054	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3125	155	2	5.22	1376137900	441700	543.89	2970	3235	2945	3860	2080	2970	3115.63	0.49	9740	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1300	6.23	1.27	12	1.06	502.00	2462.00	6210	20230725	-49.68	2450	20231031	27.55	4320	-27.66	20240215	2660	17.48	20240118	6210	-49.68	20230725	2450	27.55	20231031	2.69	N	332570	500	207 억	201984	N	N	86	N	N
62	20240419	121050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3030	60	2	2.02	400090880	132274	162.88	2970	3090	2945	3860	2080	2970	3024.82	0.49	23438	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1260	6.04	1.23	12	0.32	502.00	2462.00	6210	20230725	-51.21	2450	20231031	23.67	4320	-29.86	20240215	2660	13.91	20240118	6210	-51.21	20230725	2450	23.67	20231031	2.69	N	332570	500	207 억	201984	N	N	86	N	N
63	20240419	111105	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3060	90	2	3.03	297977310	98607	121.42	2970	3090	2945	3860	2080	2970	3022.00	0.49	15624	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1273	6.10	1.24	12	0.24	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.69	N	332570	500	207 억	201984	N	N	86	N	N
64	20240419	101059	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3035	65	2	2.19	146472785	48698	59.96	2970	3045	2945	3860	2080	2970	3007.98	0.49	7624	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1262	6.05	1.23	12	0.12	502.00	2462.00	6210	20230725	-51.13	2450	20231031	23.88	4320	-29.75	20240215	2660	14.10	20240118	6210	-51.13	20230725	2450	23.88	20231031	2.69	N	332570	500	207 억	201984	N	N	86	N	N
65	20240419	091050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	30	2	1.01	24879415	8364	10.30	2970	3000	2945	3860	2080	2970	2974.73	0.49	-1841	3050	3010	2950	2910	2850	3030	2930	208	890	500	1840	5	1	41590267	1248	5.98	1.22	12	0.02	502.00	2462.00	6210	20230725	-51.69	2450	20231031	22.45	4320	-30.56	20240215	2660	12.78	20240118	6210	-51.69	20230725	2450	22.45	20231031	2.69	N	332570	500	207 억	201984	N	N	86	N	N
66	20240418	161051	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2970	55	2	1.89	237333930	80190	185.42	2890	2990	2890	3785	2045	2915	2959.63	0.47	4957	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1235	5.92	1.21	12	0.19	502.00	2462.00	6210	20230725	-52.17	2450	20231031	21.22	4320	-31.25	20240215	2660	11.65	20240118	6210	-52.17	20230725	2450	21.22	20231031	2.72	N	332570	500	207 억	196734	N	N	86	N	N
67	20240418	151050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2975	60	2	2.06	229992030	77718	179.70	2890	2990	2890	3785	2045	2915	2959.31	0.47	4380	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1237	5.93	1.21	12	0.19	502.00	2462.00	6210	20230725	-52.09	2450	20231031	21.43	4320	-31.13	20240215	2660	11.84	20240118	6210	-52.09	20230725	2450	21.43	20231031	2.72	N	332570	500	207 억	196734	N	N	102	N	N
68	20240418	141057	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2975	60	2	2.06	139891495	47266	109.29	2890	2990	2890	3785	2045	2915	2959.66	0.47	2598	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1237	5.93	1.21	12	0.11	502.00	2462.00	6210	20230725	-52.09	2450	20231031	21.43	4320	-31.13	20240215	2660	11.84	20240118	6210	-52.09	20230725	2450	21.43	20231031	2.72	N	332570	500	207 억	196734	N	N	102	N	N
69	20240418	131047	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2970	55	2	1.89	100057400	33889	78.36	2890	2980	2890	3785	2045	2915	2952.50	0.47	3568	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1235	5.92	1.21	12	0.08	502.00	2462.00	6210	20230725	-52.17	2450	20231031	21.22	4320	-31.25	20240215	2660	11.65	20240118	6210	-52.17	20230725	2450	21.22	20231031	2.72	N	332570	500	207 억	196734	N	N	102	N	N
70	20240418	121048	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2965	50	2	1.72	89216445	30238	69.92	2890	2980	2890	3785	2045	2915	2950.47	0.47	4320	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1233	5.91	1.20	12	0.07	502.00	2462.00	6210	20230725	-52.25	2450	20231031	21.02	4320	-31.37	20240215	2660	11.47	20240118	6210	-52.25	20230725	2450	21.02	20231031	2.72	N	332570	500	207 억	196734	N	N	102	N	N
71	20240418	111055	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2950	35	2	1.20	63045535	21376	49.43	2890	2980	2890	3785	2045	2915	2949.36	0.47	3324	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1227	5.88	1.20	12	0.05	502.00	2462.00	6210	20230725	-52.50	2450	20231031	20.41	4320	-31.71	20240215	2660	10.90	20240118	6210	-52.50	20230725	2450	20.41	20231031	2.72	N	332570	500	207 억	196734	N	N	102	N	N
72	20240418	101050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2965	50	2	1.72	36477910	12419	28.72	2890	2980	2890	3785	2045	2915	2937.27	0.47	4526	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1233	5.91	1.20	12	0.03	502.00	2462.00	6210	20230725	-52.25	2450	20231031	21.02	4320	-31.37	20240215	2660	11.47	20240118	6210	-52.25	20230725	2450	21.02	20231031	2.72	N	332570	500	207 억	196734	N	N	102	N	N
73	20240418	091047	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2920	5	2	0.17	2193990	753	1.74	2890	2930	2890	3785	2045	2915	2913.67	0.47	-51	2971	2942	2921	2892	2871	2957	2907	208	870	500	1800	5	1	41590267	1214	5.82	1.19	12	0.00	502.00	2462.00	6210	20230725	-52.98	2450	20231031	19.18	4320	-32.41	20240215	2660	9.77	20240118	6210	-52.98	20230725	2450	19.18	20231031	2.72	N	332570	500	207 억	196734	N	N	102	N	N
74	20240417	161039	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2915	0	3	0.00	125214145	42996	35.82	2905	2950	2900	3785	2045	2915	2912.23	0.50	-11573	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1212	5.81	1.18	12	0.10	502.00	2462.00	6210	20230725	-53.06	2450	20231031	18.98	4320	-32.52	20240215	2660	9.59	20240118	6210	-53.06	20230725	2450	18.98	20231031	2.69	N	332570	500	207 억	208315	N	N	102	N	N
75	20240417	151055	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2910	-5	5	-0.17	106273195	36495	30.40	2905	2950	2900	3785	2045	2915	2911.99	0.50	-10732	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1210	5.80	1.18	12	0.09	502.00	2462.00	6210	20230725	-53.14	2450	20231031	18.78	4320	-32.64	20240215	2660	9.40	20240118	6210	-53.14	20230725	2450	18.78	20231031	2.69	N	332570	500	207 억	208315	N	N	266	N	N
76	20240417	141053	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2920	5	2	0.17	78817330	27050	22.54	2905	2950	2900	3785	2045	2915	2913.76	0.50	-7060	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1214	5.82	1.19	12	0.07	502.00	2462.00	6210	20230725	-52.98	2450	20231031	19.18	4320	-32.41	20240215	2660	9.77	20240118	6210	-52.98	20230725	2450	19.18	20231031	2.69	N	332570	500	207 억	208315	N	N	266	N	N
77	20240417	131053	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2925	10	2	0.34	66466305	22807	19.00	2905	2950	2900	3785	2045	2915	2914.29	0.50	-7041	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1217	5.83	1.19	12	0.05	502.00	2462.00	6210	20230725	-52.90	2450	20231031	19.39	4320	-32.29	20240215	2660	9.96	20240118	6210	-52.90	20230725	2450	19.39	20231031	2.69	N	332570	500	207 억	208315	N	N	266	N	N
78	20240417	121054	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2945	30	2	1.03	62132035	21321	17.76	2905	2950	2900	3785	2045	2915	2914.12	0.50	-5804	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1225	5.87	1.20	12	0.05	502.00	2462.00	6210	20230725	-52.58	2450	20231031	20.20	4320	-31.83	20240215	2660	10.71	20240118	6210	-52.58	20230725	2450	20.20	20231031	2.69	N	332570	500	207 억	208315	N	N	266	N	N
79	20240417	111058	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2915	0	3	0.00	46092750	15824	13.18	2905	2940	2900	3785	2045	2915	2912.84	0.50	-4264	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1212	5.81	1.18	12	0.04	502.00	2462.00	6210	20230725	-53.06	2450	20231031	18.98	4320	-32.52	20240215	2660	9.59	20240118	6210	-53.06	20230725	2450	18.98	20231031	2.69	N	332570	500	207 억	208315	N	N	266	N	N
80	20240417	101048	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2935	20	2	0.69	30475240	10447	8.70	2905	2940	2900	3785	2045	2915	2917.13	0.50	-1664	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1221	5.85	1.19	12	0.03	502.00	2462.00	6210	20230725	-52.74	2450	20231031	19.80	4320	-32.06	20240215	2660	10.34	20240118	6210	-52.74	20230725	2450	19.80	20231031	2.69	N	332570	500	207 억	208315	N	N	266	N	N
81	20240417	091044	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2925	10	2	0.34	4245450	1454	1.21	2905	2925	2905	3785	2045	2915	2919.84	0.50	765	2991	2952	2886	2847	2781	2972	2867	208	870	500	1800	5	1	41590267	1217	5.83	1.19	12	0.00	502.00	2462.00	6210	20230725	-52.90	2450	20231031	19.39	4320	-32.29	20240215	2660	9.96	20240118	6210	-52.90	20230725	2450	19.39	20231031	2.69	N	332570	500	207 억	208315	N	N	266	N	N
82	20240416	161050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2915	0	3	0.00	343693405	120000	87.62	2890	2925	2820	3785	2045	2915	2863.64	0.52	-5340	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1212	5.81	1.18	12	0.29	502.00	2462.00	6210	20230725	-53.06	2450	20231031	18.98	4320	-32.52	20240215	2660	9.59	20240118	6210	-53.06	20230725	2450	18.98	20231031	2.75	N	332570	500	207 억	214269	N	N	266	N	N
83	20240416	151048	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2870	-45	5	-1.54	305801760	106969	78.10	2890	2925	2820	3785	2045	2915	2858.79	0.52	-1488	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1194	5.72	1.17	12	0.26	502.00	2462.00	6210	20230725	-53.78	2450	20231031	17.14	4320	-33.56	20240215	2660	7.89	20240118	6210	-53.78	20230725	2450	17.14	20231031	2.75	N	332570	500	207 억	214269	N	N	401	N	N
84	20240416	141049	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2865	-50	5	-1.72	297410565	104038	75.96	2890	2925	2820	3785	2045	2915	2858.67	0.52	-492	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1192	5.71	1.16	12	0.25	502.00	2462.00	6210	20230725	-53.86	2450	20231031	16.94	4320	-33.68	20240215	2660	7.71	20240118	6210	-53.86	20230725	2450	16.94	20231031	2.75	N	332570	500	207 억	214269	N	N	401	N	N
85	20240416	131045	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2895	-20	5	-0.69	272073350	95181	69.50	2890	2925	2820	3785	2045	2915	2858.48	0.52	1178	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1204	5.77	1.18	12	0.23	502.00	2462.00	6210	20230725	-53.38	2450	20231031	18.16	4320	-32.99	20240215	2660	8.83	20240118	6210	-53.38	20230725	2450	18.16	20231031	2.75	N	332570	500	207 억	214269	N	N	401	N	N
86	20240416	121049	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2835	-80	5	-2.74	200729655	70091	51.18	2890	2900	2830	3785	2045	2915	2863.84	0.52	3977	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1179	5.65	1.15	12	0.17	502.00	2462.00	6210	20230725	-54.35	2450	20231031	15.71	4320	-34.38	20240215	2660	6.58	20240118	6210	-54.35	20230725	2450	15.71	20231031	2.75	N	332570	500	207 억	214269	N	N	401	N	N
87	20240416	111044	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2850	-65	5	-2.23	168499860	58725	42.88	2890	2900	2840	3785	2045	2915	2869.30	0.52	5696	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1185	5.68	1.16	12	0.14	502.00	2462.00	6210	20230725	-54.11	2450	20231031	16.33	4320	-34.03	20240215	2660	7.14	20240118	6210	-54.11	20230725	2450	16.33	20231031	2.75	N	332570	500	207 억	214269	N	N	401	N	N
88	20240416	101036	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2870	-45	5	-1.54	101724855	35326	25.79	2890	2900	2865	3785	2045	2915	2879.60	0.52	8046	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1194	5.72	1.17	12	0.08	502.00	2462.00	6210	20230725	-53.78	2450	20231031	17.14	4320	-33.56	20240215	2660	7.89	20240118	6210	-53.78	20230725	2450	17.14	20231031	2.75	N	332570	500	207 억	214269	N	N	401	N	N
89	20240416	091036	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2890	-25	5	-0.86	18359605	6358	4.64	2890	2895	2875	3785	2045	2915	2887.64	0.52	1317	3048	2981	2933	2866	2818	2957	2842	208	870	500	1800	5	1	41590267	1202	5.76	1.17	12	0.02	502.00	2462.00	6210	20230725	-53.46	2450	20231031	17.96	4320	-33.10	20240215	2660	8.65	20240118	6210	-53.46	20230725	2450	17.96	20231031	2.75	N	332570	500	207 억	214269	N	N	401	N	N
90	20240415	161034	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2915	-105	5	-3.48	398632120	136575	152.16	2940	3000	2885	3925	2115	3020	2918.78	0.59	-31680	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1212	5.81	1.18	12	0.33	502.00	2462.00	6210	20230725	-53.06	2450	20231031	18.98	4320	-32.52	20240215	2660	9.59	20240118	6210	-53.06	20230725	2450	18.98	20231031	2.76	N	332570	500	207 억	245149	N	N	401	N	N
91	20240415	151039	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2940	-80	5	-2.65	392378240	134430	149.77	2940	3000	2885	3925	2115	3020	2918.83	0.59	-30639	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1223	5.86	1.19	12	0.32	502.00	2462.00	6210	20230725	-52.66	2450	20231031	20.00	4320	-31.94	20240215	2660	10.53	20240118	6210	-52.66	20230725	2450	20.00	20231031	2.76	N	332570	500	207 억	245149	N	N	1049	N	N
92	20240415	141032	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2910	-110	5	-3.64	328157010	112398	125.22	2940	3000	2885	3925	2115	3020	2919.60	0.59	-23908	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1210	5.80	1.18	12	0.27	502.00	2462.00	6210	20230725	-53.14	2450	20231031	18.78	4320	-32.64	20240215	2660	9.40	20240118	6210	-53.14	20230725	2450	18.78	20231031	2.76	N	332570	500	207 억	245149	N	N	1049	N	N
93	20240415	131020	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2905	-115	5	-3.81	301712825	103279	115.06	2940	3000	2885	3925	2115	3020	2921.34	0.59	-25300	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1208	5.79	1.18	12	0.25	502.00	2462.00	6210	20230725	-53.22	2450	20231031	18.57	4320	-32.75	20240215	2660	9.21	20240118	6210	-53.22	20230725	2450	18.57	20231031	2.76	N	332570	500	207 억	245149	N	N	1049	N	N
94	20240415	121037	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2895	-125	5	-4.14	286310430	97973	109.15	2940	3000	2885	3925	2115	3020	2922.34	0.59	-23539	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1204	5.77	1.18	12	0.24	502.00	2462.00	6210	20230725	-53.38	2450	20231031	18.16	4320	-32.99	20240215	2660	8.83	20240118	6210	-53.38	20230725	2450	18.16	20231031	2.76	N	332570	500	207 억	245149	N	N	1049	N	N
95	20240415	111035	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2900	-120	5	-3.97	259274950	88664	98.78	2940	3000	2885	3925	2115	3020	2924.24	0.59	-21872	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1206	5.78	1.18	12	0.21	502.00	2462.00	6210	20230725	-53.30	2450	20231031	18.37	4320	-32.87	20240215	2660	9.02	20240118	6210	-53.30	20230725	2450	18.37	20231031	2.76	N	332570	500	207 억	245149	N	N	1049	N	N
96	20240415	101029	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2910	-110	5	-3.64	211577105	72182	80.42	2940	3000	2895	3925	2115	3020	2931.16	0.59	-14225	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1210	5.80	1.18	12	0.17	502.00	2462.00	6210	20230725	-53.14	2450	20231031	18.78	4320	-32.64	20240215	2660	9.40	20240118	6210	-53.14	20230725	2450	18.78	20231031	2.76	N	332570	500	207 억	245149	N	N	1049	N	N
97	20240415	091038	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2965	-55	5	-1.82	108787130	36934	41.15	2940	3000	2935	3925	2115	3020	2945.45	0.59	1316	3133	3076	3003	2946	2873	3105	2975	208	905	500	1870	5	1	41590267	1233	5.91	1.20	12	0.09	502.00	2462.00	6210	20230725	-52.25	2450	20231031	21.02	4320	-31.37	20240215	2660	11.47	20240118	6210	-52.25	20230725	2450	21.02	20231031	2.76	N	332570	500	207 억	245149	N	N	1049	N	N
98	20240412	161028	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3020	80	2	2.72	265808820	89058	180.35	2940	3060	2930	3820	2060	2940	2984.54	0.59	-362	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1256	6.02	1.23	12	0.21	502.00	2462.00	6210	20230725	-51.37	2450	20231031	23.27	4320	-30.09	20240215	2660	13.53	20240118	6210	-51.37	20230725	2450	23.27	20231031	2.82	N	332570	500	207 억	245635	N	N	1049	N	N
99	20240412	151032	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3020	80	2	2.72	252496315	84648	171.42	2940	3060	2930	3820	2060	2940	2982.90	0.59	-252	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1256	6.02	1.23	12	0.20	502.00	2462.00	6210	20230725	-51.37	2450	20231031	23.27	4320	-30.09	20240215	2660	13.53	20240118	6210	-51.37	20230725	2450	23.27	20231031	2.82	N	332570	500	207 억	245635	N	N	122	N	N
100	20240412	141028	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	60	2	2.04	169258340	56978	115.39	2940	3060	2930	3820	2060	2940	2970.59	0.59	-13629	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1248	5.98	1.22	12	0.14	502.00	2462.00	6210	20230725	-51.69	2450	20231031	22.45	4320	-30.56	20240215	2660	12.78	20240118	6210	-51.69	20230725	2450	22.45	20231031	2.82	N	332570	500	207 억	245635	N	N	122	N	N
101	20240412	131017	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3005	65	2	2.21	145066710	48923	99.07	2940	3060	2930	3820	2060	2940	2965.20	0.59	-13611	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1250	5.99	1.22	12	0.12	502.00	2462.00	6210	20230725	-51.61	2450	20231031	22.65	4320	-30.44	20240215	2660	12.97	20240118	6210	-51.61	20230725	2450	22.65	20231031	2.82	N	332570	500	207 억	245635	N	N	122	N	N
102	20240412	121023	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2970	30	2	1.02	125650095	42424	85.91	2940	3060	2930	3820	2060	2940	2961.77	0.59	-11799	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1235	5.92	1.21	12	0.10	502.00	2462.00	6210	20230725	-52.17	2450	20231031	21.22	4320	-31.25	20240215	2660	11.65	20240118	6210	-52.17	20230725	2450	21.22	20231031	2.82	N	332570	500	207 억	245635	N	N	122	N	N
103	20240412	111023	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2985	45	2	1.53	100169465	33860	68.57	2940	3060	2930	3820	2060	2940	2958.34	0.59	-10632	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1241	5.95	1.21	12	0.08	502.00	2462.00	6210	20230725	-51.93	2450	20231031	21.84	4320	-30.90	20240215	2660	12.22	20240118	6210	-51.93	20230725	2450	21.84	20231031	2.82	N	332570	500	207 억	245635	N	N	122	N	N
104	20240412	101024	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2940	0	3	0.00	75322295	25498	51.64	2940	3060	2930	3820	2060	2940	2954.05	0.59	-11585	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1223	5.86	1.19	12	0.06	502.00	2462.00	6210	20230725	-52.66	2450	20231031	20.00	4320	-31.94	20240215	2660	10.53	20240118	6210	-52.66	20230725	2450	20.00	20231031	2.82	N	332570	500	207 억	245635	N	N	122	N	N
105	20240412	091026	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2945	5	2	0.17	54123860	18297	37.05	2940	3060	2930	3820	2060	2940	2958.07	0.59	-12780	3020	2980	2925	2885	2830	3000	2905	208	880	500	1820	5	1	41590267	1225	5.87	1.20	12	0.04	502.00	2462.00	6210	20230725	-52.58	2450	20231031	20.20	4320	-31.83	20240215	2660	10.71	20240118	6210	-52.58	20230725	2450	20.20	20231031	2.82	N	332570	500	207 억	245635	N	N	122	N	N
106	20240411	161021	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2940	0	3	0.00	143788515	49247	32.36	2900	2965	2870	3820	2060	2940	2919.74	0.60	-2470	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1223	5.86	1.19	12	0.12	502.00	2462.00	6210	20230725	-52.66	2450	20231031	20.00	4320	-31.94	20240215	2660	10.53	20240118	6210	-52.66	20230725	2450	20.00	20231031	2.81	N	332570	500	207 억	248470	N	N	122	N	N
107	20240411	151024	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2945	5	2	0.17	131445330	45047	29.60	2900	2965	2870	3820	2060	2940	2917.96	0.60	-1261	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1225	5.87	1.20	12	0.11	502.00	2462.00	6210	20230725	-52.58	2450	20231031	20.20	4320	-31.83	20240215	2660	10.71	20240118	6210	-52.58	20230725	2450	20.20	20231031	2.81	N	332570	500	207 억	248470	N	N	120	N	N
108	20240411	141022	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2945	5	2	0.17	123432500	42323	27.81	2900	2965	2870	3820	2060	2940	2916.44	0.60	-1769	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1225	5.87	1.20	12	0.10	502.00	2462.00	6210	20230725	-52.58	2450	20231031	20.20	4320	-31.83	20240215	2660	10.71	20240118	6210	-52.58	20230725	2450	20.20	20231031	2.81	N	332570	500	207 억	248470	N	N	120	N	N
109	20240411	131008	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2960	20	2	0.68	102981980	35356	23.23	2900	2965	2870	3820	2060	2940	2912.72	0.60	-1635	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1231	5.90	1.20	12	0.09	502.00	2462.00	6210	20230725	-52.33	2450	20231031	20.82	4320	-31.48	20240215	2660	11.28	20240118	6210	-52.33	20230725	2450	20.82	20231031	2.81	N	332570	500	207 억	248470	N	N	120	N	N
110	20240411	121023	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2940	0	3	0.00	91143280	31334	20.59	2900	2965	2870	3820	2060	2940	2908.77	0.60	-210	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1223	5.86	1.19	12	0.08	502.00	2462.00	6210	20230725	-52.66	2450	20231031	20.00	4320	-31.94	20240215	2660	10.53	20240118	6210	-52.66	20230725	2450	20.00	20231031	2.81	N	332570	500	207 억	248470	N	N	120	N	N
111	20240411	111014	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2955	15	2	0.51	82763415	28488	18.72	2900	2965	2870	3820	2060	2940	2905.20	0.60	1124	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1229	5.89	1.20	12	0.07	502.00	2462.00	6210	20230725	-52.42	2450	20231031	20.61	4320	-31.60	20240215	2660	11.09	20240118	6210	-52.42	20230725	2450	20.61	20231031	2.81	N	332570	500	207 억	248470	N	N	120	N	N
112	20240411	101020	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2915	-25	5	-0.85	71193890	24564	16.14	2900	2940	2870	3820	2060	2940	2898.30	0.60	2276	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1212	5.81	1.18	12	0.06	502.00	2462.00	6210	20230725	-53.06	2450	20231031	18.98	4320	-32.52	20240215	2660	9.59	20240118	6210	-53.06	20230725	2450	18.98	20231031	2.81	N	332570	500	207 억	248470	N	N	120	N	N
113	20240411	091020	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2880	-60	5	-2.04	40508025	14012	9.21	2900	2940	2870	3820	2060	2940	2890.95	0.60	-540	3093	3016	2973	2896	2853	2995	2875	208	880	500	1820	5	1	41590267	1198	5.74	1.17	12	0.03	502.00	2462.00	6210	20230725	-53.62	2450	20231031	17.55	4320	-33.33	20240215	2660	8.27	20240118	6210	-53.62	20230725	2450	17.55	20231031	2.81	N	332570	500	207 억	248470	N	N	120	N	N
114	20240409	161002	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2940	-70	5	-2.33	451909640	151809	118.26	2990	3050	2930	3910	2110	3010	2976.95	0.57	12191	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1223	5.86	1.19	12	0.37	502.00	2462.00	6210	20230725	-52.66	2450	20231031	20.00	4320	-31.94	20240215	2660	10.53	20240118	6210	-52.66	20230725	2450	20.00	20231031	2.82	N	332570	500	207 억	237357	N	N	120	N	N
115	20240409	151007	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2960	-50	5	-1.66	426695850	143248	111.59	2990	3050	2930	3910	2110	3010	2978.71	0.57	8664	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1231	5.90	1.20	12	0.34	502.00	2462.00	6210	20230725	-52.33	2450	20231031	20.82	4320	-31.48	20240215	2660	11.28	20240118	6210	-52.33	20230725	2450	20.82	20231031	2.82	N	332570	500	207 억	237357	N	N	239	N	N
116	20240409	141012	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2960	-50	5	-1.66	388799505	130434	101.61	2990	3050	2930	3910	2110	3010	2980.80	0.57	5163	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1231	5.90	1.20	12	0.31	502.00	2462.00	6210	20230725	-52.33	2450	20231031	20.82	4320	-31.48	20240215	2660	11.28	20240118	6210	-52.33	20230725	2450	20.82	20231031	2.82	N	332570	500	207 억	237357	N	N	239	N	N
117	20240409	131005	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2960	-50	5	-1.66	345828905	115898	90.29	2990	3050	2930	3910	2110	3010	2983.90	0.57	7427	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1231	5.90	1.20	12	0.28	502.00	2462.00	6210	20230725	-52.33	2450	20231031	20.82	4320	-31.48	20240215	2660	11.28	20240118	6210	-52.33	20230725	2450	20.82	20231031	2.82	N	332570	500	207 억	237357	N	N	239	N	N
118	20240409	121010	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2960	-50	5	-1.66	329436290	110340	85.96	2990	3050	2930	3910	2110	3010	2985.64	0.57	6948	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1231	5.90	1.20	12	0.27	502.00	2462.00	6210	20230725	-52.33	2450	20231031	20.82	4320	-31.48	20240215	2660	11.28	20240118	6210	-52.33	20230725	2450	20.82	20231031	2.82	N	332570	500	207 억	237357	N	N	239	N	N
119	20240409	111007	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2930	-80	5	-2.66	280680265	93776	73.05	2990	3050	2930	3910	2110	3010	2993.08	0.57	11759	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1219	5.84	1.19	12	0.23	502.00	2462.00	6210	20230725	-52.82	2450	20231031	19.59	4320	-32.18	20240215	2660	10.15	20240118	6210	-52.82	20230725	2450	19.59	20231031	2.82	N	332570	500	207 억	237357	N	N	239	N	N
120	20240409	101001	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2985	-25	5	-0.83	206491265	68696	53.52	2990	3050	2975	3910	2110	3010	3005.87	0.57	14661	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1241	5.95	1.21	12	0.17	502.00	2462.00	6210	20230725	-51.93	2450	20231031	21.84	4320	-30.90	20240215	2660	12.22	20240118	6210	-51.93	20230725	2450	21.84	20231031	2.82	N	332570	500	207 억	237357	N	N	239	N	N
121	20240409	091020	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3020	10	2	0.33	72537450	24088	18.77	2990	3050	2990	3910	2110	3010	3011.35	0.57	5591	3090	3050	3005	2965	2920	3070	2985	208	900	500	1860	5	1	41590267	1256	6.02	1.23	12	0.06	502.00	2462.00	6210	20230725	-51.37	2450	20231031	23.27	4320	-30.09	20240215	2660	13.53	20240118	6210	-51.37	20230725	2450	23.27	20231031	2.82	N	332570	500	207 억	237357	N	N	239	N	N
122	20240408	161001	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3010	15	2	0.50	384895265	128272	76.62	2970	3045	2960	3890	2100	2995	3000.62	0.51	23391	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1252	6.00	1.22	12	0.31	502.00	2462.00	6210	20230725	-51.53	2450	20231031	22.86	4320	-30.32	20240215	2660	13.16	20240118	6210	-51.53	20230725	2450	22.86	20231031	2.83	N	332570	500	207 억	213739	N	N	239	N	N
123	20240408	151009	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3015	20	2	0.67	359304040	119764	71.53	2970	3045	2960	3890	2100	2995	3000.10	0.51	22925	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1254	6.01	1.22	12	0.29	502.00	2462.00	6210	20230725	-51.45	2450	20231031	23.06	4320	-30.21	20240215	2660	13.35	20240118	6210	-51.45	20230725	2450	23.06	20231031	2.83	N	332570	500	207 억	213739	N	N	503	N	N
124	20240408	141007	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3015	20	2	0.67	342129300	114043	68.12	2970	3045	2960	3890	2100	2995	3000.00	0.51	21078	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1254	6.01	1.22	12	0.27	502.00	2462.00	6210	20230725	-51.45	2450	20231031	23.06	4320	-30.21	20240215	2660	13.35	20240118	6210	-51.45	20230725	2450	23.06	20231031	2.83	N	332570	500	207 억	213739	N	N	503	N	N
125	20240408	131001	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3015	20	2	0.67	274869420	91729	54.79	2970	3045	2960	3890	2100	2995	2996.54	0.51	7672	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1254	6.01	1.22	12	0.22	502.00	2462.00	6210	20230725	-51.45	2450	20231031	23.06	4320	-30.21	20240215	2660	13.35	20240118	6210	-51.45	20230725	2450	23.06	20231031	2.83	N	332570	500	207 억	213739	N	N	503	N	N
126	20240408	121009	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3030	35	2	1.17	214605015	71744	42.85	2970	3030	2960	3890	2100	2995	2991.26	0.51	2647	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1260	6.04	1.23	12	0.17	502.00	2462.00	6210	20230725	-51.21	2450	20231031	23.67	4320	-29.86	20240215	2660	13.91	20240118	6210	-51.21	20230725	2450	23.67	20231031	2.83	N	332570	500	207 억	213739	N	N	503	N	N
127	20240408	111011	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3005	10	2	0.33	165952080	55613	33.22	2970	3025	2960	3890	2100	2995	2984.05	0.51	589	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1250	5.99	1.22	12	0.13	502.00	2462.00	6210	20230725	-51.61	2450	20231031	22.65	4320	-30.44	20240215	2660	12.97	20240118	6210	-51.61	20230725	2450	22.65	20231031	2.83	N	332570	500	207 억	213739	N	N	503	N	N
128	20240408	100958	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2975	-20	5	-0.67	117022500	39231	23.43	2970	3025	2960	3890	2100	2995	2982.91	0.51	-4212	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1237	5.93	1.21	12	0.09	502.00	2462.00	6210	20230725	-52.09	2450	20231031	21.43	4320	-31.13	20240215	2660	11.84	20240118	6210	-52.09	20230725	2450	21.43	20231031	2.83	N	332570	500	207 억	213739	N	N	503	N	N
129	20240408	091009	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2970	-25	5	-0.83	28322670	9537	5.70	2970	2975	2960	3890	2100	2995	2969.77	0.51	1482	3095	3045	2995	2945	2895	3020	2920	208	895	500	1850	5	1	41590267	1235	5.92	1.21	12	0.02	502.00	2462.00	6210	20230725	-52.17	2450	20231031	21.22	4320	-31.25	20240215	2660	11.65	20240118	6210	-52.17	20230725	2450	21.22	20231031	2.83	N	332570	500	207 억	213739	N	N	503	N	N
130	20240405	161004	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2995	-55	5	-1.80	499497935	167177	198.48	3030	3045	2945	3965	2135	3050	2987.83	0.51	3523	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1246	5.97	1.22	12	0.40	502.00	2462.00	6210	20230725	-51.77	2450	20231031	22.24	4320	-30.67	20240215	2660	12.59	20240118	6210	-51.77	20230725	2450	22.24	20231031	2.83	N	332570	500	207 억	210061	N	N	503	N	N
131	20240405	151001	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2990	-60	5	-1.97	484308155	162103	192.46	3030	3045	2945	3965	2135	3050	2987.66	0.51	3387	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1244	5.96	1.21	12	0.39	502.00	2462.00	6210	20230725	-51.85	2450	20231031	22.04	4320	-30.79	20240215	2660	12.41	20240118	6210	-51.85	20230725	2450	22.04	20231031	2.83	N	332570	500	207 억	210061	N	N	646	N	N
132	20240405	140958	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2975	-75	5	-2.46	403903820	135107	160.41	3030	3045	2945	3965	2135	3050	2989.51	0.51	-2313	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1237	5.93	1.21	12	0.32	502.00	2462.00	6210	20230725	-52.09	2450	20231031	21.43	4320	-31.13	20240215	2660	11.84	20240118	6210	-52.09	20230725	2450	21.43	20231031	2.83	N	332570	500	207 억	210061	N	N	646	N	N
133	20240405	130955	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2985	-65	5	-2.13	342488940	114501	135.94	3030	3045	2945	3965	2135	3050	2991.14	0.51	-9030	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1241	5.95	1.21	12	0.28	502.00	2462.00	6210	20230725	-51.93	2450	20231031	21.84	4320	-30.90	20240215	2660	12.22	20240118	6210	-51.93	20230725	2450	21.84	20231031	2.83	N	332570	500	207 억	210061	N	N	646	N	N
134	20240405	120959	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2990	-60	5	-1.97	324407190	108482	128.80	3030	3045	2945	3965	2135	3050	2990.42	0.51	-7229	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1244	5.96	1.21	12	0.26	502.00	2462.00	6210	20230725	-51.85	2450	20231031	22.04	4320	-30.79	20240215	2660	12.41	20240118	6210	-51.85	20230725	2450	22.04	20231031	2.83	N	332570	500	207 억	210061	N	N	646	N	N
135	20240405	111006	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2960	-90	5	-2.95	254811680	85200	101.16	3030	3045	2945	3965	2135	3050	2990.75	0.51	-9411	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1231	5.90	1.20	12	0.20	502.00	2462.00	6210	20230725	-52.33	2450	20231031	20.82	4320	-31.48	20240215	2660	11.28	20240118	6210	-52.33	20230725	2450	20.82	20231031	2.83	N	332570	500	207 억	210061	N	N	646	N	N
136	20240405	100838	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3020	-30	5	-0.98	75796070	25089	29.79	3030	3045	3005	3965	2135	3050	3021.09	0.51	6919	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1256	6.02	1.23	12	0.06	502.00	2462.00	6210	20230725	-51.37	2450	20231031	23.27	4320	-30.09	20240215	2660	13.53	20240118	6210	-51.37	20230725	2450	23.27	20231031	2.83	N	332570	500	207 억	210061	N	N	646	N	N
137	20240405	090947	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3045	-5	5	-0.16	17605655	5813	6.90	3030	3045	3020	3965	2135	3050	3028.67	0.51	795	3150	3100	3075	3025	3000	3087	3012	208	915	500	1890	5	1	41590267	1266	6.07	1.24	12	0.01	502.00	2462.00	6210	20230725	-50.97	2450	20231031	24.29	4320	-29.51	20240215	2660	14.47	20240118	6210	-50.97	20230725	2450	24.29	20231031	2.83	N	332570	500	207 억	210061	N	N	646	N	N
138	20240404	160944	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3050	-15	5	-0.49	256466405	83308	56.35	3065	3125	3050	3980	2150	3065	3078.61	0.52	-7102	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1269	6.08	1.24	12	0.20	502.00	2462.00	6210	20230725	-50.89	2450	20231031	24.49	4320	-29.40	20240215	2660	14.66	20240118	6210	-50.89	20230725	2450	24.49	20231031	2.84	N	332570	500	207 억	217163	N	N	646	N	N
139	20240404	150942	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3060	-5	5	-0.16	240213905	77985	52.75	3065	3125	3050	3980	2150	3065	3080.26	0.52	-7212	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1273	6.10	1.24	12	0.19	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.84	N	332570	500	207 억	217163	N	N	422	N	N
140	20240404	140950	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3075	10	2	0.33	183322905	59392	40.17	3065	3125	3060	3980	2150	3065	3086.66	0.52	-5669	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1279	6.13	1.25	12	0.14	502.00	2462.00	6210	20230725	-50.48	2450	20231031	25.51	4320	-28.82	20240215	2660	15.60	20240118	6210	-50.48	20230725	2450	25.51	20231031	2.84	N	332570	500	207 억	217163	N	N	422	N	N
141	20240404	130937	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3065	0	3	0.00	173145815	56082	37.93	3065	3125	3060	3980	2150	3065	3087.37	0.52	-5415	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1275	6.11	1.24	12	0.13	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.84	N	332570	500	207 억	217163	N	N	422	N	N
142	20240404	120944	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3070	5	2	0.16	152429230	49323	33.36	3065	3125	3060	3980	2150	3065	3090.43	0.52	-4853	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1277	6.12	1.25	12	0.12	502.00	2462.00	6210	20230725	-50.56	2450	20231031	25.31	4320	-28.94	20240215	2660	15.41	20240118	6210	-50.56	20230725	2450	25.31	20231031	2.84	N	332570	500	207 억	217163	N	N	422	N	N
143	20240404	110946	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3080	15	2	0.49	126899195	40995	27.73	3065	3125	3065	3980	2150	3065	3095.48	0.52	-3790	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1281	6.14	1.25	12	0.10	502.00	2462.00	6210	20230725	-50.40	2450	20231031	25.71	4320	-28.70	20240215	2660	15.79	20240118	6210	-50.40	20230725	2450	25.71	20231031	2.84	N	332570	500	207 억	217163	N	N	422	N	N
144	20240404	100943	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3095	30	2	0.98	101737060	32818	22.20	3065	3125	3065	3980	2150	3065	3100.04	0.52	-463	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1287	6.17	1.26	12	0.08	502.00	2462.00	6210	20230725	-50.16	2450	20231031	26.33	4320	-28.36	20240215	2660	16.35	20240118	6210	-50.16	20230725	2450	26.33	20231031	2.84	N	332570	500	207 억	217163	N	N	422	N	N
145	20240404	090946	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3120	55	2	1.79	17038080	5512	3.73	3065	3125	3065	3980	2150	3065	3091.09	0.52	2888	3158	3111	3068	3021	2978	3090	3000	208	915	500	1900	5	1	41590267	1298	6.22	1.27	12	0.01	502.00	2462.00	6210	20230725	-49.76	2450	20231031	27.35	4320	-27.78	20240215	2660	17.29	20240118	6210	-49.76	20230725	2450	27.35	20231031	2.84	N	332570	500	207 억	217163	N	N	422	N	N
146	20240403	160941	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3065	-20	5	-0.65	444831465	146172	108.00	3075	3115	3025	4010	2160	3085	3043.21	0.53	-2498	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1275	6.11	1.24	12	0.35	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.87	N	332570	500	207 억	219556	N	N	421	N	N
147	20240403	150941	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3060	-25	5	-0.81	439390680	144398	106.69	3075	3115	3025	4010	2160	3085	3042.91	0.53	-2178	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1273	6.10	1.24	12	0.35	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.87	N	332570	500	207 억	219556	N	N	1218	N	N
148	20240403	140931	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3060	-25	5	-0.81	390528275	128472	94.92	3075	3100	3025	4010	2160	3085	3039.79	0.53	-2048	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1273	6.10	1.24	12	0.31	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.87	N	332570	500	207 억	219556	N	N	1218	N	N
149	20240403	130938	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3060	-25	5	-0.81	371787755	122355	90.40	3075	3100	3025	4010	2160	3085	3038.60	0.53	-1966	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1273	6.10	1.24	12	0.29	502.00	2462.00	6210	20230725	-50.72	2450	20231031	24.90	4320	-29.17	20240215	2660	15.04	20240118	6210	-50.72	20230725	2450	24.90	20231031	2.87	N	332570	500	207 억	219556	N	N	1218	N	N
150	20240403	120931	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3065	-20	5	-0.65	343838545	113241	83.67	3075	3100	3025	4010	2160	3085	3036.34	0.53	-2350	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1275	6.11	1.24	12	0.27	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.87	N	332570	500	207 억	219556	N	N	1218	N	N
151	20240403	110938	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3030	-55	5	-1.78	182269655	59933	44.28	3075	3100	3025	4010	2160	3085	3041.22	0.53	-12932	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1260	6.04	1.23	12	0.14	502.00	2462.00	6210	20230725	-51.21	2450	20231031	23.67	4320	-29.86	20240215	2660	13.91	20240118	6210	-51.21	20230725	2450	23.67	20231031	2.87	N	332570	500	207 억	219556	N	N	1218	N	N
152	20240403	100937	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3055	-30	5	-0.97	98961910	32450	23.98	3075	3100	3030	4010	2160	3085	3049.67	0.53	-11815	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1271	6.09	1.24	12	0.08	502.00	2462.00	6210	20230725	-50.81	2450	20231031	24.69	4320	-29.28	20240215	2660	14.85	20240118	6210	-50.81	20230725	2450	24.69	20231031	2.87	N	332570	500	207 억	219556	N	N	1218	N	N
153	20240403	090939	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3100	15	2	0.49	35592175	11669	8.62	3075	3100	3030	4010	2160	3085	3050.15	0.53	-4559	3228	3156	3108	3036	2988	3132	3012	208	925	500	1910	5	1	41590267	1289	6.18	1.26	12	0.03	502.00	2462.00	6210	20230725	-50.08	2450	20231031	26.53	4320	-28.24	20240215	2660	16.54	20240118	6210	-50.08	20230725	2450	26.53	20231031	2.87	N	332570	500	207 억	219556	N	N	1218	N	N
154	20240402	160924	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3085	-60	5	-1.91	418185305	135318	77.05	3165	3180	3060	4085	2205	3145	3090.39	0.58	-23571	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1283	6.15	1.25	12	0.33	502.00	2462.00	6210	20230725	-50.32	2450	20231031	25.92	4320	-28.59	20240215	2660	15.98	20240118	6210	-50.32	20230725	2450	25.92	20231031	2.85	N	332570	500	207 억	243232	N	N	1218	N	N
155	20240402	150931	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3085	-60	5	-1.91	401597775	129936	73.99	3165	3180	3060	4085	2205	3145	3090.74	0.58	-21290	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1283	6.15	1.25	12	0.31	502.00	2462.00	6210	20230725	-50.32	2450	20231031	25.92	4320	-28.59	20240215	2660	15.98	20240118	6210	-50.32	20230725	2450	25.92	20231031	2.85	N	332570	500	207 억	243232	N	N	1121	N	N
156	20240402	140934	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3095	-50	5	-1.59	369612200	119562	68.08	3165	3180	3060	4085	2205	3145	3091.39	0.58	-16843	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1287	6.17	1.26	12	0.29	502.00	2462.00	6210	20230725	-50.16	2450	20231031	26.33	4320	-28.36	20240215	2660	16.35	20240118	6210	-50.16	20230725	2450	26.33	20231031	2.85	N	332570	500	207 억	243232	N	N	1121	N	N
157	20240402	130920	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3105	-40	5	-1.27	344932045	111607	63.55	3165	3180	3060	4085	2205	3145	3090.60	0.58	-12580	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1291	6.19	1.26	12	0.27	502.00	2462.00	6210	20230725	-50.00	2450	20231031	26.73	4320	-28.12	20240215	2660	16.73	20240118	6210	-50.00	20230725	2450	26.73	20231031	2.85	N	332570	500	207 억	243232	N	N	1121	N	N
158	20240402	120919	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3110	-35	5	-1.11	320293090	103720	59.06	3165	3180	3060	4085	2205	3145	3088.06	0.58	-9146	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1293	6.20	1.26	12	0.25	502.00	2462.00	6210	20230725	-49.92	2450	20231031	26.94	4320	-28.01	20240215	2660	16.92	20240118	6210	-49.92	20230725	2450	26.94	20231031	2.85	N	332570	500	207 억	243232	N	N	1121	N	N
159	20240402	110921	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3065	-80	5	-2.54	279327355	90401	51.48	3165	3180	3060	4085	2205	3145	3089.87	0.58	-9321	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1275	6.11	1.24	12	0.22	502.00	2462.00	6210	20230725	-50.64	2450	20231031	25.10	4320	-29.05	20240215	2660	15.23	20240118	6210	-50.64	20230725	2450	25.10	20231031	2.85	N	332570	500	207 억	243232	N	N	1121	N	N
160	20240402	100924	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3095	-50	5	-1.59	145653735	46866	26.69	3165	3180	3080	4085	2205	3145	3107.88	0.58	-9478	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1287	6.17	1.26	12	0.11	502.00	2462.00	6210	20230725	-50.16	2450	20231031	26.33	4320	-28.36	20240215	2660	16.35	20240118	6210	-50.16	20230725	2450	26.33	20231031	2.85	N	332570	500	207 억	243232	N	N	1121	N	N
161	20240402	090921	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3140	-5	5	-0.16	28993920	9224	5.25	3165	3180	3125	4085	2205	3145	3143.31	0.58	-5897	3258	3201	3128	3071	2998	3230	3100	208	940	500	1940	5	1	41590267	1306	6.25	1.28	12	0.02	502.00	2462.00	6210	20230725	-49.44	2450	20231031	28.16	4320	-27.31	20240215	2660	18.05	20240118	6210	-49.44	20230725	2450	28.16	20231031	2.85	N	332570	500	207 억	243232	N	N	1121	N	N
162	20240401	160920	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3145	105	2	3.45	548232655	175067	117.32	3095	3185	3055	3950	2130	3040	3131.56	0.49	39840	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1308	6.26	1.28	12	0.42	502.00	2462.00	6210	20230725	-49.36	2450	20231031	28.37	4320	-27.20	20240215	2660	18.23	20240118	6210	-49.36	20230725	2450	28.37	20231031	2.81	N	332570	500	207 억	204050	N	N	1121	N	N
163	20240401	150922	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3170	130	2	4.28	524989840	167701	112.39	3095	3185	3055	3950	2130	3040	3130.51	0.49	39677	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1318	6.31	1.29	12	0.40	502.00	2462.00	6210	20230725	-48.95	2450	20231031	29.39	4320	-26.62	20240215	2660	19.17	20240118	6210	-48.95	20230725	2450	29.39	20231031	2.81	N	332570	500	207 억	204050	N	N	811	N	N
164	20240401	140917	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3170	130	2	4.28	477008860	152559	102.24	3095	3185	3055	3950	2130	3040	3126.72	0.49	42081	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1318	6.31	1.29	12	0.37	502.00	2462.00	6210	20230725	-48.95	2450	20231031	29.39	4320	-26.62	20240215	2660	19.17	20240118	6210	-48.95	20230725	2450	29.39	20231031	2.81	N	332570	500	207 억	204050	N	N	811	N	N
165	20240401	130914	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3175	135	2	4.44	426788585	136679	91.60	3095	3185	3055	3950	2130	3040	3122.56	0.49	46798	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1320	6.32	1.29	12	0.33	502.00	2462.00	6210	20230725	-48.87	2450	20231031	29.59	4320	-26.50	20240215	2660	19.36	20240118	6210	-48.87	20230725	2450	29.59	20231031	2.81	N	332570	500	207 억	204050	N	N	811	N	N
166	20240401	120921	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3150	110	2	3.62	361482135	116070	77.79	3095	3165	3055	3950	2130	3040	3114.35	0.49	44921	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1310	6.27	1.28	12	0.28	502.00	2462.00	6210	20230725	-49.28	2450	20231031	28.57	4320	-27.08	20240215	2660	18.42	20240118	6210	-49.28	20230725	2450	28.57	20231031	2.81	N	332570	500	207 억	204050	N	N	811	N	N
167	20240401	110920	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3140	100	2	3.29	276164920	88976	59.63	3095	3150	3055	3950	2130	3040	3103.81	0.49	39608	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1306	6.25	1.28	12	0.21	502.00	2462.00	6210	20230725	-49.44	2450	20231031	28.16	4320	-27.31	20240215	2660	18.05	20240118	6210	-49.44	20230725	2450	28.16	20231031	2.81	N	332570	500	207 억	204050	N	N	811	N	N
168	20240401	100917	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3115	75	2	2.47	251958650	81218	54.43	3095	3150	3055	3950	2130	3040	3102.25	0.49	39176	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1296	6.21	1.27	12	0.20	502.00	2462.00	6210	20230725	-49.84	2450	20231031	27.14	4320	-27.89	20240215	2660	17.11	20240118	6210	-49.84	20230725	2450	27.14	20231031	2.81	N	332570	500	207 억	204050	N	N	811	N	N
169	20240401	090916	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3100	60	2	1.97	87072810	28309	18.97	3095	3100	3055	3950	2130	3040	3075.80	0.49	17817	3176	3107	3071	3002	2966	3090	2985	208	910	500	1880	5	1	41590267	1289	6.18	1.26	12	0.07	502.00	2462.00	6210	20230725	-50.08	2450	20231031	26.53	4320	-28.24	20240215	2660	16.54	20240118	6210	-50.08	20230725	2450	26.53	20231031	2.81	N	332570	500	207 억	204050	N	N	811	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History