KissMeData/190510/price/prices-20240301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15410	590	2	3.98	16971551590	1096660	749.94	14850	15840	14620	19260	10380	14820	15475.96	2.80	-66393	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2505	10.63	1.65	12	6.75	1450.00	9358.00	23500	20240129	-34.43	10330	20231027	49.18	23500	-34.43	20240129	14150	8.90	20240102	23500	-34.43	20240129	10330	49.18	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
3	20240329	150911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15420	600	2	4.05	16545391660	1068985	731.01	14850	15840	14620	19260	10380	14820	15477.80	2.80	-59389	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2507	10.63	1.65	12	6.57	1450.00	9358.00	23500	20240129	-34.38	10330	20231027	49.27	23500	-34.38	20240129	14150	8.98	20240102	23500	-34.38	20240129	10330	49.27	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
4	20240329	140907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15540	720	2	4.86	15524096860	1002857	685.79	14850	15840	14620	19260	10380	14820	15480.01	2.80	-54254	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2527	10.72	1.66	12	6.17	1450.00	9358.00	23500	20240129	-33.87	10330	20231027	50.44	23500	-33.87	20240129	14150	9.82	20240102	23500	-33.87	20240129	10330	50.44	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
5	20240329	130853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15420	600	2	4.05	14409808570	931105	636.72	14850	15840	14620	19260	10380	14820	15476.18	2.80	-56947	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2507	10.63	1.65	12	5.73	1450.00	9358.00	23500	20240129	-34.38	10330	20231027	49.27	23500	-34.38	20240129	14150	8.98	20240102	23500	-34.38	20240129	10330	49.27	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
6	20240329	120904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15520	700	2	4.72	12350426690	799169	546.50	14850	15840	14620	19260	10380	14820	15454.26	2.80	-26782	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2523	10.70	1.66	12	4.92	1450.00	9358.00	23500	20240129	-33.96	10330	20231027	50.24	23500	-33.96	20240129	14150	9.68	20240102	23500	-33.96	20240129	10330	50.24	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
7	20240329	110852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15460	640	2	4.32	8145584830	531023	363.13	14850	15610	14620	19260	10380	14820	15339.63	2.80	4164	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2514	10.66	1.65	12	3.27	1450.00	9358.00	23500	20240129	-34.21	10330	20231027	49.66	23500	-34.21	20240129	14150	9.26	20240102	23500	-34.21	20240129	10330	49.66	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
8	20240329	100852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15420	600	2	4.05	6018960570	393912	269.37	14850	15500	14620	19260	10380	14820	15280.21	2.80	-6077	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2507	10.63	1.65	12	2.42	1450.00	9358.00	23500	20240129	-34.38	10330	20231027	49.27	23500	-34.38	20240129	14150	8.98	20240102	23500	-34.38	20240129	10330	49.27	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
9	20240329	090853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14720	-100	5	-0.67	174197950	11806	8.07	14850	14850	14670	19260	10380	14820	14753.82	2.80	-6316	15046	14932	14786	14672	14526	14990	14730	83	4440	500	10960	10	1	16258384	2393	10.15	1.57	12	0.07	1450.00	9358.00	23500	20240129	-37.36	10330	20231027	42.50	23500	-37.36	20240129	14150	4.03	20240102	23500	-37.36	20240129	10330	42.50	20231027	6.67	N	190510	500	83 억	455529	N	N	37	N	N
10	20240328	160859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14820	190	2	1.30	2138731490	144604	100.83	14710	14900	14640	19010	10250	14630	14790.25	2.71	14099	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2409	10.22	1.58	12	0.89	1450.00	9358.00	23500	20240129	-36.94	10330	20231027	43.47	23500	-36.94	20240129	14150	4.73	20240102	23500	-36.94	20240129	10330	43.47	20231027	6.65	N	190510	500	83 억	441165	N	N	37	N	N
11	20240328	150859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14770	140	2	0.96	2032197600	137407	95.81	14710	14900	14640	19010	10250	14630	14789.62	2.71	15507	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2401	10.19	1.58	12	0.85	1450.00	9358.00	23500	20240129	-37.15	10330	20231027	42.98	23500	-37.15	20240129	14150	4.38	20240102	23500	-37.15	20240129	10330	42.98	20231027	6.65	N	190510	500	83 억	441165	N	N	15	N	N
12	20240328	140848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14810	180	2	1.23	1732042820	117130	81.67	14710	14900	14640	19010	10250	14630	14787.35	2.71	22652	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2408	10.21	1.58	12	0.72	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	6.65	N	190510	500	83 억	441165	N	N	15	N	N
13	20240328	130848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14790	160	2	1.09	1200097470	81309	56.70	14710	14850	14640	19010	10250	14630	14759.71	2.71	22525	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2405	10.20	1.58	12	0.50	1450.00	9358.00	23500	20240129	-37.06	10330	20231027	43.18	23500	-37.06	20240129	14150	4.52	20240102	23500	-37.06	20240129	10330	43.18	20231027	6.65	N	190510	500	83 억	441165	N	N	15	N	N
14	20240328	120852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14790	160	2	1.09	1046389420	70912	49.45	14710	14850	14640	19010	10250	14630	14756.17	2.71	23688	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2405	10.20	1.58	12	0.44	1450.00	9358.00	23500	20240129	-37.06	10330	20231027	43.18	23500	-37.06	20240129	14150	4.52	20240102	23500	-37.06	20240129	10330	43.18	20231027	6.65	N	190510	500	83 억	441165	N	N	15	N	N
15	20240328	110854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14740	110	2	0.75	926798250	62801	43.79	14710	14850	14640	19010	10250	14630	14757.70	2.71	21608	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2396	10.17	1.58	12	0.39	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	6.65	N	190510	500	83 억	441165	N	N	15	N	N
16	20240328	100908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14770	140	2	0.96	731522420	49562	34.56	14710	14850	14640	19010	10250	14630	14759.74	2.71	15950	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2401	10.19	1.58	12	0.30	1450.00	9358.00	23500	20240129	-37.15	10330	20231027	42.98	23500	-37.15	20240129	14150	4.38	20240102	23500	-37.15	20240129	10330	42.98	20231027	6.65	N	190510	500	83 억	441165	N	N	15	N	N
17	20240328	090906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14700	70	2	0.48	190868570	12970	9.04	14710	14760	14640	19010	10250	14630	14716.16	2.71	2744	14996	14812	14656	14472	14316	14735	14395	83	4380	500	10820	10	1	16258384	2390	10.14	1.57	12	0.08	1450.00	9358.00	23500	20240129	-37.45	10330	20231027	42.30	23500	-37.45	20240129	14150	3.89	20240102	23500	-37.45	20240129	10330	42.30	20231027	6.65	N	190510	500	83 억	441165	N	N	15	N	N
18	20240327	160902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14630	-180	5	-1.22	2076064990	142180	90.50	14820	14840	14500	19250	10370	14810	14601.49	2.79	-13658	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2379	10.09	1.56	12	0.87	1450.00	9358.00	23500	20240129	-37.74	10330	20231027	41.63	23500	-37.74	20240129	14150	3.39	20240102	23500	-37.74	20240129	10330	41.63	20231027	6.66	N	190510	500	83 억	452935	N	N	15	N	N
19	20240327	150904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14610	-200	5	-1.35	1909120810	130746	83.22	14820	14840	14500	19250	10370	14810	14601.74	2.79	-17049	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2375	10.08	1.56	12	0.80	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	6.66	N	190510	500	83 억	452935	N	N	19	N	N
20	20240327	140904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14550	-260	5	-1.76	1681978510	115172	73.31	14820	14840	14500	19250	10370	14810	14604.04	2.79	-23934	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2366	10.03	1.55	12	0.71	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	6.66	N	190510	500	83 억	452935	N	N	19	N	N
21	20240327	130902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14510	-300	5	-2.03	1535578670	105093	66.89	14820	14840	14500	19250	10370	14810	14611.60	2.79	-23768	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2359	10.01	1.55	12	0.65	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	6.66	N	190510	500	83 억	452935	N	N	19	N	N
22	20240327	120903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14540	-270	5	-1.82	1202310090	82144	52.28	14820	14840	14520	19250	10370	14810	14636.59	2.79	-19553	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2364	10.03	1.55	12	0.51	1450.00	9358.00	23500	20240129	-38.13	10330	20231027	40.76	23500	-38.13	20240129	14150	2.76	20240102	23500	-38.13	20240129	10330	40.76	20231027	6.66	N	190510	500	83 억	452935	N	N	19	N	N
23	20240327	110900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14600	-210	5	-1.42	904893990	61696	39.27	14820	14840	14580	19250	10370	14810	14666.96	2.79	-12143	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2374	10.07	1.56	12	0.38	1450.00	9358.00	23500	20240129	-37.87	10330	20231027	41.34	23500	-37.87	20240129	14150	3.18	20240102	23500	-37.87	20240129	10330	41.34	20231027	6.66	N	190510	500	83 억	452935	N	N	19	N	N
24	20240327	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14750	-60	5	-0.41	435781730	29634	18.86	14820	14840	14610	19250	10370	14810	14705.43	2.79	-3073	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2398	10.17	1.58	12	0.18	1450.00	9358.00	23500	20240129	-37.23	10330	20231027	42.79	23500	-37.23	20240129	14150	4.24	20240102	23500	-37.23	20240129	10330	42.79	20231027	6.66	N	190510	500	83 억	452935	N	N	19	N	N
25	20240327	090902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14720	-90	5	-0.61	108857640	7376	4.69	14820	14840	14700	19250	10370	14810	14758.29	2.79	-3310	15110	14960	14790	14640	14470	15035	14715	83	4440	500	10950	10	1	16258384	2393	10.15	1.57	12	0.05	1450.00	9358.00	23500	20240129	-37.36	10330	20231027	42.50	23500	-37.36	20240129	14150	4.03	20240102	23500	-37.36	20240129	10330	42.50	20231027	6.66	N	190510	500	83 억	452935	N	N	19	N	N
26	20240326	160756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14810	200	2	1.37	2308877660	155953	139.95	14620	14940	14620	18990	10230	14610	14804.95	2.57	34467	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2408	10.21	1.58	12	0.96	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	6.60	N	190510	500	83 억	417498	N	N	19	N	N
27	20240326	150850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14770	160	2	1.10	2179362850	147184	132.08	14620	14940	14620	18990	10230	14610	14807.06	2.57	33434	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2401	10.19	1.58	12	0.91	1450.00	9358.00	23500	20240129	-37.15	10330	20231027	42.98	23500	-37.15	20240129	14150	4.38	20240102	23500	-37.15	20240129	10330	42.98	20231027	6.60	N	190510	500	83 억	417498	N	N	10	N	N
28	20240326	140848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14800	190	2	1.30	1893816070	127881	114.76	14620	14940	14620	18990	10230	14610	14809.21	2.57	26401	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2406	10.21	1.58	12	0.79	1450.00	9358.00	23500	20240129	-37.02	10330	20231027	43.27	23500	-37.02	20240129	14150	4.59	20240102	23500	-37.02	20240129	10330	43.27	20231027	6.60	N	190510	500	83 억	417498	N	N	10	N	N
29	20240326	130844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14710	100	2	0.68	1668766460	112655	101.10	14620	14940	14620	18990	10230	14610	14813.07	2.57	20444	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2392	10.14	1.57	12	0.69	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	6.60	N	190510	500	83 억	417498	N	N	10	N	N
30	20240326	120845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14850	240	2	1.64	1403037580	94651	84.94	14620	14940	14620	18990	10230	14610	14823.27	2.57	23728	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2414	10.24	1.59	12	0.58	1450.00	9358.00	23500	20240129	-36.81	10330	20231027	43.76	23500	-36.81	20240129	14150	4.95	20240102	23500	-36.81	20240129	10330	43.76	20231027	6.60	N	190510	500	83 억	417498	N	N	10	N	N
31	20240326	110841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14830	220	2	1.51	1098945310	74121	66.52	14620	14940	14620	18990	10230	14610	14826.37	2.57	21722	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2411	10.23	1.58	12	0.46	1450.00	9358.00	23500	20240129	-36.89	10330	20231027	43.56	23500	-36.89	20240129	14150	4.81	20240102	23500	-36.89	20240129	10330	43.56	20231027	6.60	N	190510	500	83 억	417498	N	N	10	N	N
32	20240326	100851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14840	230	2	1.57	797611450	53824	48.30	14620	14940	14620	18990	10230	14610	14818.88	2.57	19001	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2413	10.23	1.59	12	0.33	1450.00	9358.00	23500	20240129	-36.85	10330	20231027	43.66	23500	-36.85	20240129	14150	4.88	20240102	23500	-36.85	20240129	10330	43.66	20231027	6.60	N	190510	500	83 억	417498	N	N	10	N	N
33	20240326	090850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14620	10	2	0.07	56402300	3853	3.46	14620	14670	14620	18990	10230	14610	14638.54	2.57	903	14863	14736	14653	14526	14443	14695	14485	83	4380	500	10810	10	1	16258384	2377	10.08	1.56	12	0.02	1450.00	9358.00	23500	20240129	-37.79	10330	20231027	41.53	23500	-37.79	20240129	14150	3.32	20240102	23500	-37.79	20240129	10330	41.53	20231027	6.60	N	190510	500	83 억	417498	N	N	10	N	N
34	20240325	160920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14610	-110	5	-0.75	1606873420	109664	49.57	14710	14780	14570	19130	10310	14720	14652.91	2.52	3492	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2375	10.08	1.56	12	0.67	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	6.60	N	190510	500	83 억	409637	N	N	10	N	N
35	20240325	150922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14590	-130	5	-0.88	1501304600	102430	46.30	14710	14780	14580	19130	10310	14720	14656.88	2.52	4155	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2372	10.06	1.56	12	0.63	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	6.60	N	190510	500	83 억	409637	N	N	15	N	N
36	20240325	140919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14600	-120	5	-0.82	1198460050	81680	36.92	14710	14780	14600	19130	10310	14720	14672.63	2.52	8166	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2374	10.07	1.56	12	0.50	1450.00	9358.00	23500	20240129	-37.87	10330	20231027	41.34	23500	-37.87	20240129	14150	3.18	20240102	23500	-37.87	20240129	10330	41.34	20231027	6.60	N	190510	500	83 억	409637	N	N	15	N	N
37	20240325	130920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14630	-90	5	-0.61	1004562890	68413	30.92	14710	14780	14610	19130	10310	14720	14683.80	2.52	12013	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2379	10.09	1.56	12	0.42	1450.00	9358.00	23500	20240129	-37.74	10330	20231027	41.63	23500	-37.74	20240129	14150	3.39	20240102	23500	-37.74	20240129	10330	41.63	20231027	6.60	N	190510	500	83 억	409637	N	N	15	N	N
38	20240325	120923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14680	-40	5	-0.27	835870940	56878	25.71	14710	14780	14630	19130	10310	14720	14695.86	2.52	10967	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2387	10.12	1.57	12	0.35	1450.00	9358.00	23500	20240129	-37.53	10330	20231027	42.11	23500	-37.53	20240129	14150	3.75	20240102	23500	-37.53	20240129	10330	42.11	20231027	6.60	N	190510	500	83 억	409637	N	N	15	N	N
39	20240325	110921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14720	0	3	0.00	728106700	49530	22.39	14710	14780	14630	19130	10310	14720	14700.32	2.52	11117	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2393	10.15	1.57	12	0.30	1450.00	9358.00	23500	20240129	-37.36	10330	20231027	42.50	23500	-37.36	20240129	14150	4.03	20240102	23500	-37.36	20240129	10330	42.50	20231027	6.60	N	190510	500	83 억	409637	N	N	15	N	N
40	20240325	100921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14710	-10	5	-0.07	515096860	35015	15.83	14710	14780	14660	19130	10310	14720	14710.75	2.52	10791	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2392	10.14	1.57	12	0.22	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	6.60	N	190510	500	83 억	409637	N	N	15	N	N
41	20240325	090924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14690	-30	5	-0.20	171245690	11645	5.26	14710	14760	14660	19130	10310	14720	14705.51	2.52	479	15300	15010	14830	14540	14360	14920	14450	83	4410	500	10890	10	1	16258384	2388	10.13	1.57	12	0.07	1450.00	9358.00	23500	20240129	-37.49	10330	20231027	42.21	23500	-37.49	20240129	14150	3.82	20240102	23500	-37.49	20240129	10330	42.21	20231027	6.60	N	190510	500	83 억	409637	N	N	15	N	N
42	20240322	160923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14720	-280	5	-1.87	3256053870	220212	150.35	15000	15120	14650	19500	10500	15000	14786.18	2.86	-55754	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2393	10.15	1.57	12	1.35	1450.00	9358.00	23500	20240129	-37.36	10330	20231027	42.50	23500	-37.36	20240129	14150	4.03	20240102	23500	-37.36	20240129	10330	42.50	20231027	6.63	N	190510	500	83 억	464933	N	N	15	N	N
43	20240322	150924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14700	-300	5	-2.00	3061351170	206979	141.31	15000	15120	14650	19500	10500	15000	14790.59	2.86	-54097	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2390	10.14	1.57	12	1.27	1450.00	9358.00	23500	20240129	-37.45	10330	20231027	42.30	23500	-37.45	20240129	14150	3.89	20240102	23500	-37.45	20240129	10330	42.30	20231027	6.63	N	190510	500	83 억	464933	N	N	0	N	N
44	20240322	140913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	-220	5	-1.47	1958519780	132001	90.12	15000	15120	14760	19500	10500	15000	14837.10	2.86	-34205	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2403	10.19	1.58	12	0.81	1450.00	9358.00	23500	20240129	-37.11	10330	20231027	43.08	23500	-37.11	20240129	14150	4.45	20240102	23500	-37.11	20240129	10330	43.08	20231027	6.63	N	190510	500	83 억	464933	N	N	0	N	N
45	20240322	130919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14810	-190	5	-1.27	1817690880	122480	83.62	15000	15120	14760	19500	10500	15000	14840.65	2.86	-33891	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2408	10.21	1.58	12	0.75	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	6.63	N	190510	500	83 억	464933	N	N	0	N	N
46	20240322	120914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14800	-200	5	-1.33	1580197650	106422	72.66	15000	15120	14770	19500	10500	15000	14848.34	2.86	-27273	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2406	10.21	1.58	12	0.65	1450.00	9358.00	23500	20240129	-37.02	10330	20231027	43.27	23500	-37.02	20240129	14150	4.59	20240102	23500	-37.02	20240129	10330	43.27	20231027	6.63	N	190510	500	83 억	464933	N	N	0	N	N
47	20240322	110922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14790	-210	5	-1.40	1434819950	96594	65.95	15000	15120	14770	19500	10500	15000	14854.06	2.86	-25292	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2405	10.20	1.58	12	0.59	1450.00	9358.00	23500	20240129	-37.06	10330	20231027	43.18	23500	-37.06	20240129	14150	4.52	20240102	23500	-37.06	20240129	10330	43.18	20231027	6.63	N	190510	500	83 억	464933	N	N	0	N	N
48	20240322	100914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14870	-130	5	-0.87	1069018290	71872	49.07	15000	15120	14770	19500	10500	15000	14873.83	2.86	-15617	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2418	10.26	1.59	12	0.44	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	6.63	N	190510	500	83 억	464933	N	N	0	N	N
49	20240322	090913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14870	-130	5	-0.87	366069440	24468	16.71	15000	15120	14850	19500	10500	15000	14961.07	2.86	-7986	15360	15180	15010	14830	14660	15095	14745	83	4500	500	11100	10	1	16258384	2418	10.26	1.59	12	0.15	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	6.63	N	190510	500	83 억	464933	N	N	0	N	N
50	20240321	160920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15000	0	3	0.00	2175035020	145049	66.16	15100	15190	14840	19500	10500	15000	14995.17	2.94	-14625	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2439	10.34	1.60	12	0.89	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	6.64	N	190510	500	83 억	478095	N	N	0	N	N
51	20240321	150914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15000	0	3	0.00	2037258970	135862	61.97	15100	15190	14840	19500	10500	15000	14995.06	2.94	-14530	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2439	10.34	1.60	12	0.84	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	6.64	N	190510	500	83 억	478095	N	N	0	N	N
52	20240321	140915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14950	-50	5	-0.33	1844307760	122977	56.09	15100	15190	14840	19500	10500	15000	14997.18	2.94	-17844	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2431	10.31	1.60	12	0.76	1450.00	9358.00	23500	20240129	-36.38	10330	20231027	44.72	23500	-36.38	20240129	14150	5.65	20240102	23500	-36.38	20240129	10330	44.72	20231027	6.64	N	190510	500	83 억	478095	N	N	0	N	N
53	20240321	130904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15020	20	2	0.13	1683926770	112276	51.21	15100	15190	14840	19500	10500	15000	14998.10	2.94	-16715	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2442	10.36	1.61	12	0.69	1450.00	9358.00	23500	20240129	-36.09	10330	20231027	45.40	23500	-36.09	20240129	14150	6.15	20240102	23500	-36.09	20240129	10330	45.40	20231027	6.64	N	190510	500	83 억	478095	N	N	0	N	N
54	20240321	120917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14940	-60	5	-0.40	1431435840	95438	43.53	15100	15190	14840	19500	10500	15000	14998.59	2.94	-16102	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2429	10.30	1.60	12	0.59	1450.00	9358.00	23500	20240129	-36.43	10330	20231027	44.63	23500	-36.43	20240129	14150	5.58	20240102	23500	-36.43	20240129	10330	44.63	20231027	6.64	N	190510	500	83 억	478095	N	N	0	N	N
55	20240321	110914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14900	-100	5	-0.67	1136451130	75609	34.49	15100	15190	14870	19500	10500	15000	15030.63	2.94	-12782	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2422	10.28	1.59	12	0.47	1450.00	9358.00	23500	20240129	-36.60	10330	20231027	44.24	23500	-36.60	20240129	14150	5.30	20240102	23500	-36.60	20240129	10330	44.24	20231027	6.64	N	190510	500	83 억	478095	N	N	0	N	N
56	20240321	100918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15000	0	3	0.00	685691490	45449	20.73	15100	15190	14990	19500	10500	15000	15087.05	2.94	3948	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2439	10.34	1.60	12	0.28	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	6.64	N	190510	500	83 억	478095	N	N	0	N	N
57	20240321	090921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15130	130	2	0.87	147468300	9744	4.44	15100	15180	15070	19500	10500	15000	15134.27	2.94	3695	15320	15160	14980	14820	14640	15240	14900	83	4500	500	11100	10	1	16258384	2460	10.43	1.62	12	0.06	1450.00	9358.00	23500	20240129	-35.62	10330	20231027	46.47	23500	-35.62	20240129	14150	6.93	20240102	23500	-35.62	20240129	10330	46.47	20231027	6.64	N	190510	500	83 억	478095	N	N	0	N	N
58	20240320	160907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15000	200	2	1.35	3264531880	218071	186.10	14870	15140	14800	19240	10360	14800	14970.03	2.76	29660	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2439	10.34	1.60	12	1.34	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	6.59	N	190510	500	83 억	448075	N	N	0	N	N
59	20240320	150910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14980	180	2	1.22	3107094860	207557	177.13	14870	15140	14800	19240	10360	14800	14969.84	2.76	29296	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2436	10.33	1.60	12	1.28	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	448075	N	N	0	N	N
60	20240320	140913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14970	170	2	1.15	2816990360	188168	160.58	14870	15140	14800	19240	10360	14800	14970.61	2.76	32949	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2434	10.32	1.60	12	1.16	1450.00	9358.00	23500	20240129	-36.30	10330	20231027	44.92	23500	-36.30	20240129	14150	5.80	20240102	23500	-36.30	20240129	10330	44.92	20231027	6.59	N	190510	500	83 억	448075	N	N	0	N	N
61	20240320	130913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15030	230	2	1.55	2584953330	172706	147.38	14870	15140	14800	19240	10360	14800	14967.36	2.76	35090	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2444	10.37	1.61	12	1.06	1450.00	9358.00	23500	20240129	-36.04	10330	20231027	45.50	23500	-36.04	20240129	14150	6.22	20240102	23500	-36.04	20240129	10330	45.50	20231027	6.59	N	190510	500	83 억	448075	N	N	0	N	N
62	20240320	120907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14930	130	2	0.88	2344811360	156672	133.70	14870	15140	14800	19240	10360	14800	14966.37	2.76	32130	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2427	10.30	1.60	12	0.96	1450.00	9358.00	23500	20240129	-36.47	10330	20231027	44.53	23500	-36.47	20240129	14150	5.51	20240102	23500	-36.47	20240129	10330	44.53	20231027	6.59	N	190510	500	83 억	448075	N	N	0	N	N
63	20240320	110909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14940	140	2	0.95	2158333390	144177	123.04	14870	15140	14800	19240	10360	14800	14970.03	2.76	30295	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2429	10.30	1.60	12	0.89	1450.00	9358.00	23500	20240129	-36.43	10330	20231027	44.63	23500	-36.43	20240129	14150	5.58	20240102	23500	-36.43	20240129	10330	44.63	20231027	6.59	N	190510	500	83 억	448075	N	N	0	N	N
64	20240320	100904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14850	50	2	0.34	1650098570	110066	93.93	14870	15140	14800	19240	10360	14800	14991.90	2.76	20605	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2414	10.24	1.59	12	0.68	1450.00	9358.00	23500	20240129	-36.81	10330	20231027	43.76	23500	-36.81	20240129	14150	4.95	20240102	23500	-36.81	20240129	10330	43.76	20231027	6.59	N	190510	500	83 억	448075	N	N	0	N	N
65	20240320	090907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15060	260	2	1.76	296065660	19747	16.85	14870	15120	14810	19240	10360	14800	14992.94	2.76	7715	15213	15006	14863	14656	14513	14935	14585	83	4440	500	10950	10	1	16258384	2449	10.39	1.61	12	0.12	1450.00	9358.00	23500	20240129	-35.91	10330	20231027	45.79	23500	-35.91	20240129	14150	6.43	20240102	23500	-35.91	20240129	10330	45.79	20231027	6.59	N	190510	500	83 억	448075	N	N	0	N	N
66	20240319	160858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14800	-220	5	-1.46	1714921950	115556	57.11	15070	15070	14720	19520	10520	15020	14841.04	2.79	-5850	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2406	10.21	1.58	12	0.71	1450.00	9358.00	23500	20240129	-37.02	10330	20231027	43.27	23500	-37.02	20240129	14150	4.59	20240102	23500	-37.02	20240129	10330	43.27	20231027	6.64	N	190510	500	83 억	453659	N	N	1	N	N
67	20240319	150908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14790	-230	5	-1.53	1574155540	106036	52.40	15070	15070	14720	19520	10520	15020	14845.48	2.79	-7319	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2405	10.20	1.58	12	0.65	1450.00	9358.00	23500	20240129	-37.06	10330	20231027	43.18	23500	-37.06	20240129	14150	4.52	20240102	23500	-37.06	20240129	10330	43.18	20231027	6.64	N	190510	500	83 억	453659	N	N	1	N	N
68	20240319	140908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14810	-210	5	-1.40	1396775310	94014	46.46	15070	15070	14730	19520	10520	15020	14857.10	2.79	-10582	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2408	10.21	1.58	12	0.58	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	453659	N	N	1	N	N
69	20240319	130837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14770	-250	5	-1.66	1287574150	86628	42.81	15070	15070	14730	19520	10520	15020	14863.26	2.79	-10976	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2401	10.19	1.58	12	0.53	1450.00	9358.00	23500	20240129	-37.15	10330	20231027	42.98	23500	-37.15	20240129	14150	4.38	20240102	23500	-37.15	20240129	10330	42.98	20231027	6.64	N	190510	500	83 억	453659	N	N	1	N	N
70	20240319	120902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14850	-170	5	-1.13	905169220	60772	30.03	15070	15070	14810	19520	10520	15020	14894.51	2.79	-4394	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2414	10.24	1.59	12	0.37	1450.00	9358.00	23500	20240129	-36.81	10330	20231027	43.76	23500	-36.81	20240129	14150	4.95	20240102	23500	-36.81	20240129	10330	43.76	20231027	6.64	N	190510	500	83 억	453659	N	N	1	N	N
71	20240319	110903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14870	-150	5	-1.00	765576450	51378	25.39	15070	15070	14810	19520	10520	15020	14900.86	2.79	-2971	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2418	10.26	1.59	12	0.32	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	6.64	N	190510	500	83 억	453659	N	N	1	N	N
72	20240319	100906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14980	-40	5	-0.27	551234240	37015	18.29	15070	15070	14810	19520	10520	15020	14892.19	2.79	-4317	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2436	10.33	1.60	12	0.23	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	6.64	N	190510	500	83 억	453659	N	N	1	N	N
73	20240319	090906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14930	-90	5	-0.60	145367120	9707	4.80	15070	15070	14890	19520	10520	15020	14975.49	2.79	-4815	15440	15230	14990	14780	14540	15335	14885	83	4500	500	11110	10	1	16258384	2427	10.30	1.60	12	0.06	1450.00	9358.00	23500	20240129	-36.47	10330	20231027	44.53	23500	-36.47	20240129	14150	5.51	20240102	23500	-36.47	20240129	10330	44.53	20231027	6.64	N	190510	500	83 억	453659	N	N	1	N	N
74	20240318	160900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15020	120	2	0.81	2982243700	199923	119.02	14870	15200	14750	19370	10430	14900	14916.52	2.59	-30884	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2442	10.36	1.61	12	1.23	1450.00	9358.00	23500	20240129	-36.09	10330	20231027	45.40	23500	-36.09	20240129	14150	6.15	20240102	23500	-36.09	20240129	10330	45.40	20231027	6.56	N	190510	500	83 억	420956	N	N	1	N	N
75	20240318	150900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15010	110	2	0.74	2779370810	186405	110.98	14870	15200	14750	19370	10430	14900	14910.39	2.59	-30731	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2440	10.35	1.60	12	1.15	1450.00	9358.00	23500	20240129	-36.13	10330	20231027	45.30	23500	-36.13	20240129	14150	6.08	20240102	23500	-36.13	20240129	10330	45.30	20231027	6.56	N	190510	500	83 억	420956	N	N	144	N	N
76	20240318	140900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15030	130	2	0.87	2394895810	160751	95.70	14870	15200	14750	19370	10430	14900	14898.17	2.59	-23570	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2444	10.37	1.61	12	0.99	1450.00	9358.00	23500	20240129	-36.04	10330	20231027	45.50	23500	-36.04	20240129	14150	6.22	20240102	23500	-36.04	20240129	10330	45.50	20231027	6.56	N	190510	500	83 억	420956	N	N	144	N	N
77	20240318	130859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14910	10	2	0.07	1512235160	101997	60.72	14870	15010	14750	19370	10430	14900	14826.21	2.59	-16034	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2424	10.28	1.59	12	0.63	1450.00	9358.00	23500	20240129	-36.55	10330	20231027	44.34	23500	-36.55	20240129	14150	5.37	20240102	23500	-36.55	20240129	10330	44.34	20231027	6.56	N	190510	500	83 억	420956	N	N	144	N	N
78	20240318	120853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	-120	5	-0.81	1130927310	76316	45.43	14870	15010	14750	19370	10430	14900	14818.91	2.59	-23227	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2403	10.19	1.58	12	0.47	1450.00	9358.00	23500	20240129	-37.11	10330	20231027	43.08	23500	-37.11	20240129	14150	4.45	20240102	23500	-37.11	20240129	10330	43.08	20231027	6.56	N	190510	500	83 억	420956	N	N	144	N	N
79	20240318	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14820	-80	5	-0.54	851701110	57429	34.19	14870	15010	14750	19370	10430	14900	14830.40	2.59	-18676	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2409	10.22	1.58	12	0.35	1450.00	9358.00	23500	20240129	-36.94	10330	20231027	43.47	23500	-36.94	20240129	14150	4.73	20240102	23500	-36.94	20240129	10330	43.47	20231027	6.56	N	190510	500	83 억	420956	N	N	144	N	N
80	20240318	100900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14820	-80	5	-0.54	511003020	34398	20.48	14870	15010	14800	19370	10430	14900	14855.49	2.59	-9775	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2409	10.22	1.58	12	0.21	1450.00	9358.00	23500	20240129	-36.94	10330	20231027	43.47	23500	-36.94	20240129	14150	4.73	20240102	23500	-36.94	20240129	10330	43.47	20231027	6.56	N	190510	500	83 억	420956	N	N	144	N	N
81	20240318	090859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14900	0	3	0.00	107021350	7204	4.29	14870	14960	14800	19370	10430	14900	14855.28	2.59	1508	15173	15036	14853	14716	14533	14945	14625	83	4470	500	11020	10	1	16258384	2422	10.28	1.59	12	0.04	1450.00	9358.00	23500	20240129	-36.60	10330	20231027	44.24	23500	-36.60	20240129	14150	5.30	20240102	23500	-36.60	20240129	10330	44.24	20231027	6.56	N	190510	500	83 억	420956	N	N	144	N	N
82	20240315	160851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14900	-90	5	-0.60	2469738140	166809	72.15	14990	14990	14670	19480	10500	14990	14805.70	2.55	5007	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2422	10.28	1.59	12	1.03	1450.00	9358.00	23500	20240129	-36.60	10330	20231027	44.24	23500	-36.60	20240129	14150	5.30	20240102	23500	-36.60	20240129	10330	44.24	20231027	6.40	N	190510	500	83 억	414463	N	N	144	N	N
83	20240315	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14930	-60	5	-0.40	2278150840	153943	66.58	14990	14990	14670	19480	10500	14990	14798.66	2.55	6944	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2427	10.30	1.60	12	0.95	1450.00	9358.00	23500	20240129	-36.47	10330	20231027	44.53	23500	-36.47	20240129	14150	5.51	20240102	23500	-36.47	20240129	10330	44.53	20231027	6.40	N	190510	500	83 억	414463	N	N	0	N	N
84	20240315	140805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14760	-230	5	-1.53	1958199440	132349	57.24	14990	14990	14670	19480	10500	14990	14795.73	2.55	-1448	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2400	10.18	1.58	12	0.81	1450.00	9358.00	23500	20240129	-37.19	10330	20231027	42.88	23500	-37.19	20240129	14150	4.31	20240102	23500	-37.19	20240129	10330	42.88	20231027	6.40	N	190510	500	83 억	414463	N	N	0	N	N
85	20240315	130852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14820	-170	5	-1.13	1692542460	114388	49.48	14990	14990	14670	19480	10500	14990	14796.50	2.55	1225	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2409	10.22	1.58	12	0.70	1450.00	9358.00	23500	20240129	-36.94	10330	20231027	43.47	23500	-36.94	20240129	14150	4.73	20240102	23500	-36.94	20240129	10330	43.47	20231027	6.40	N	190510	500	83 억	414463	N	N	0	N	N
86	20240315	120851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14750	-240	5	-1.60	1440861860	97347	42.11	14990	14990	14670	19480	10500	14990	14801.30	2.55	-1403	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2398	10.17	1.58	12	0.60	1450.00	9358.00	23500	20240129	-37.23	10330	20231027	42.79	23500	-37.23	20240129	14150	4.24	20240102	23500	-37.23	20240129	10330	42.79	20231027	6.40	N	190510	500	83 억	414463	N	N	0	N	N
87	20240315	110848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14860	-130	5	-0.87	1047354140	70688	30.57	14990	14990	14670	19480	10500	14990	14816.58	2.55	2082	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2416	10.25	1.59	12	0.43	1450.00	9358.00	23500	20240129	-36.77	10330	20231027	43.85	23500	-36.77	20240129	14150	5.02	20240102	23500	-36.77	20240129	10330	43.85	20231027	6.40	N	190510	500	83 억	414463	N	N	0	N	N
88	20240315	100850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14930	-60	5	-0.40	706678870	47815	20.68	14990	14990	14670	19480	10500	14990	14779.44	2.55	-3486	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2427	10.30	1.60	12	0.29	1450.00	9358.00	23500	20240129	-36.47	10330	20231027	44.53	23500	-36.47	20240129	14150	5.51	20240102	23500	-36.47	20240129	10330	44.53	20231027	6.40	N	190510	500	83 억	414463	N	N	0	N	N
89	20240315	090856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14800	-190	5	-1.27	124441340	8371	3.62	14990	14990	14800	19480	10500	14990	14865.77	2.55	-1537	15636	15312	15016	14692	14396	15165	14545	83	4490	500	11090	10	1	16258384	2406	10.21	1.58	12	0.05	1450.00	9358.00	23500	20240129	-37.02	10330	20231027	43.27	23500	-37.02	20240129	14150	4.59	20240102	23500	-37.02	20240129	10330	43.27	20231027	6.40	N	190510	500	83 억	414463	N	N	0	N	N
90	20240314	160843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14990	-310	5	-2.03	3425878690	229838	70.98	15300	15340	14720	19890	10710	15300	14905.53	2.79	-40531	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2437	10.34	1.60	12	1.41	1450.00	9358.00	23500	20240129	-36.21	10330	20231027	45.11	23500	-36.21	20240129	14150	5.94	20240102	23500	-36.21	20240129	10330	45.11	20231027	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
91	20240314	150845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14940	-360	5	-2.35	3244276510	217690	67.23	15300	15340	14720	19890	10710	15300	14903.16	2.79	-42859	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2429	10.30	1.60	12	1.34	1450.00	9358.00	23500	20240129	-36.43	10330	20231027	44.63	23500	-36.43	20240129	14150	5.58	20240102	23500	-36.43	20240129	10330	44.63	20231027	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
92	20240314	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14930	-370	5	-2.42	2738658810	183871	56.79	15300	15340	14720	19890	10710	15300	14894.41	2.79	-44656	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2427	10.30	1.60	12	1.13	1450.00	9358.00	23500	20240129	-36.47	10330	20231027	44.53	23500	-36.47	20240129	14150	5.51	20240102	23500	-36.47	20240129	10330	44.53	20231027	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
93	20240314	130841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14760	-540	5	-3.53	2403448760	161271	49.81	15300	15340	14720	19890	10710	15300	14903.12	2.79	-50747	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2400	10.18	1.58	12	0.99	1450.00	9358.00	23500	20240129	-37.19	10330	20231027	42.88	23500	-37.19	20240129	14150	4.31	20240102	23500	-37.19	20240129	10330	42.88	20231027	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
94	20240314	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14760	-540	5	-3.53	2259310950	151511	46.79	15300	15340	14720	19890	10710	15300	14911.81	2.79	-49217	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2400	10.18	1.58	12	0.93	1450.00	9358.00	23500	20240129	-37.19	10330	20231027	42.88	23500	-37.19	20240129	14150	4.31	20240102	23500	-37.19	20240129	10330	42.88	20231027	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
95	20240314	110843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14720	-580	5	-3.79	1913822380	128125	39.57	15300	15340	14720	19890	10710	15300	14937.09	2.79	-49521	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2393	10.15	1.57	12	0.79	1450.00	9358.00	23500	20240129	-37.36	10330	20231027	42.50	23500	-37.36	20240129	14150	4.03	20240102	23500	-37.36	20240129	10330	42.50	20231027	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
96	20240314	100850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14900	-400	5	-2.61	1131959250	75371	23.28	15300	15340	14880	19890	10710	15300	15018.42	2.79	-34523	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2422	10.28	1.59	12	0.46	1450.00	9358.00	23500	20240129	-36.60	10330	20231027	44.24	23500	-36.60	20240129	14150	5.30	20240102	23500	-36.60	20240129	10330	44.24	20231027	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
97	20240314	090847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15190	-110	5	-0.72	130458340	8567	2.65	15300	15340	15120	19890	10710	15300	15227.83	2.79	-3208	15680	15490	15190	15000	14700	15585	15095	83	4590	500	11320	10	1	16258384	2470	10.48	1.62	12	0.05	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	6.32	N	190510	500	83 억	453756	N	N	1510	N	N
98	20240313	160834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15300	360	2	2.41	4897024300	322913	138.01	15020	15380	14890	19420	10460	14940	15164.56	3.00	-35418	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2488	7.22	1.98	12	1.99	2119.00	7719.00	23500	20240129	-34.89	10330	20231027	48.11	23500	-34.89	20240129	14150	8.13	20240102	23500	-34.89	20240129	10330	48.11	20231027	6.27	N	190510	500	83 억	488483	N	N	1510	N	N
99	20240313	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15250	310	2	2.07	4509100370	297503	127.15	15020	15380	14890	19420	10460	14940	15156.52	3.00	-27962	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2479	7.20	1.98	12	1.83	2119.00	7719.00	23500	20240129	-35.11	10330	20231027	47.63	23500	-35.11	20240129	14150	7.77	20240102	23500	-35.11	20240129	10330	47.63	20231027	6.27	N	190510	500	83 억	488483	N	N	0	N	N
100	20240313	140838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15140	200	2	1.34	4101043840	270708	115.70	15020	15380	14890	19420	10460	14940	15149.37	3.00	-26370	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2462	7.14	1.96	12	1.67	2119.00	7719.00	23500	20240129	-35.57	10330	20231027	46.56	23500	-35.57	20240129	14150	7.00	20240102	23500	-35.57	20240129	10330	46.56	20231027	6.27	N	190510	500	83 억	488483	N	N	0	N	N
101	20240313	130843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15120	180	2	1.20	3611173460	238179	101.80	15020	15380	14890	19420	10460	14940	15161.64	3.00	-23215	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2458	7.14	1.96	12	1.46	2119.00	7719.00	23500	20240129	-35.66	10330	20231027	46.37	23500	-35.66	20240129	14150	6.86	20240102	23500	-35.66	20240129	10330	46.37	20231027	6.27	N	190510	500	83 억	488483	N	N	0	N	N
102	20240313	120838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15160	220	2	1.47	3322632720	219151	93.66	15020	15380	14890	19420	10460	14940	15161.44	3.00	-17749	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2465	7.15	1.96	12	1.35	2119.00	7719.00	23500	20240129	-35.49	10330	20231027	46.76	23500	-35.49	20240129	14150	7.14	20240102	23500	-35.49	20240129	10330	46.76	20231027	6.27	N	190510	500	83 억	488483	N	N	0	N	N
103	20240313	110835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15350	410	2	2.74	2571856320	169903	72.62	15020	15380	14890	19420	10460	14940	15137.26	3.00	5690	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2496	7.24	1.99	12	1.05	2119.00	7719.00	23500	20240129	-34.68	10330	20231027	48.60	23500	-34.68	20240129	14150	8.48	20240102	23500	-34.68	20240129	10330	48.60	20231027	6.27	N	190510	500	83 억	488483	N	N	0	N	N
104	20240313	100832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15110	170	2	1.14	1188445620	79171	33.84	15020	15150	14890	19420	10460	14940	15011.17	3.00	6833	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2457	7.13	1.96	12	0.49	2119.00	7719.00	23500	20240129	-35.70	10330	20231027	46.27	23500	-35.70	20240129	14150	6.78	20240102	23500	-35.70	20240129	10330	46.27	20231027	6.27	N	190510	500	83 억	488483	N	N	0	N	N
105	20240313	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14990	50	2	0.33	200549240	13337	5.70	15020	15100	14980	19420	10460	14940	15037.42	3.00	2979	15340	15140	14990	14790	14640	15065	14715	83	4480	500	11050	10	1	16258384	2437	7.07	1.94	12	0.08	2119.00	7719.00	23500	20240129	-36.21	10330	20231027	45.11	23500	-36.21	20240129	14150	5.94	20240102	23500	-36.21	20240129	10330	45.11	20231027	6.27	N	190510	500	83 억	488483	N	N	0	N	N
106	20240312	160826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14940	-190	5	-1.26	3458071920	231426	137.46	15190	15190	14840	19660	10600	15130	14942.41	3.02	-2823	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2429	7.05	1.94	12	1.42	2119.00	7719.00	23500	20240129	-36.43	10330	20231027	44.63	23500	-36.43	20240129	14150	5.58	20240102	23500	-36.43	20240129	10330	44.63	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
107	20240312	150825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14940	-190	5	-1.26	3276251070	219252	130.23	15190	15190	14840	19660	10600	15130	14942.80	3.02	-1645	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2429	7.05	1.94	12	1.35	2119.00	7719.00	23500	20240129	-36.43	10330	20231027	44.63	23500	-36.43	20240129	14150	5.58	20240102	23500	-36.43	20240129	10330	44.63	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
108	20240312	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14880	-250	5	-1.65	2877330210	192474	114.33	15190	15190	14840	19660	10600	15130	14949.13	3.02	-924	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2419	7.02	1.93	12	1.18	2119.00	7719.00	23500	20240129	-36.68	10330	20231027	44.05	23500	-36.68	20240129	14150	5.16	20240102	23500	-36.68	20240129	10330	44.05	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
109	20240312	130745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14890	-240	5	-1.59	2477931720	165622	98.38	15190	15190	14840	19660	10600	15130	14961.30	3.02	-1386	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2421	7.03	1.93	12	1.02	2119.00	7719.00	23500	20240129	-36.64	10330	20231027	44.14	23500	-36.64	20240129	14150	5.23	20240102	23500	-36.64	20240129	10330	44.14	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
110	20240312	120827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14930	-200	5	-1.32	2180286780	145615	86.49	15190	15190	14840	19660	10600	15130	14972.88	3.02	-2868	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2427	7.05	1.93	12	0.90	2119.00	7719.00	23500	20240129	-36.47	10330	20231027	44.53	23500	-36.47	20240129	14150	5.51	20240102	23500	-36.47	20240129	10330	44.53	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
111	20240312	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14990	-140	5	-0.93	1679397220	112068	66.57	15190	15190	14840	19660	10600	15130	14985.44	3.02	8905	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2437	7.07	1.94	12	0.69	2119.00	7719.00	23500	20240129	-36.21	10330	20231027	45.11	23500	-36.21	20240129	14150	5.94	20240102	23500	-36.21	20240129	10330	45.11	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
112	20240312	100827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15100	-30	5	-0.20	1301371870	86877	51.60	15190	15190	14840	19660	10600	15130	14979.36	3.02	9996	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2455	7.13	1.96	12	0.53	2119.00	7719.00	23500	20240129	-35.74	10330	20231027	46.18	23500	-35.74	20240129	14150	6.71	20240102	23500	-35.74	20240129	10330	46.18	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
113	20240312	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15000	-130	5	-0.86	194839160	12937	7.68	15190	15190	14970	19660	10600	15130	15060.26	3.02	-5568	15416	15272	15106	14962	14796	15190	14880	83	4530	500	11190	10	1	16258384	2439	7.08	1.94	12	0.08	2119.00	7719.00	23500	20240129	-36.17	10330	20231027	45.21	23500	-36.17	20240129	14150	6.01	20240102	23500	-36.17	20240129	10330	45.21	20231027	6.31	N	190510	500	83 억	491729	N	N	3	N	N
114	20240311	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15130	-40	5	-0.26	2505182670	166464	57.49	15150	15250	14940	19720	10620	15170	15048.93	3.00	4808	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2460	7.14	1.96	12	1.02	2119.00	7719.00	23500	20240129	-35.62	10330	20231027	46.47	23500	-35.62	20240129	14150	6.93	20240102	23500	-35.62	20240129	10330	46.47	20231027	6.33	N	190510	500	83 억	486942	N	N	3	N	N
115	20240311	150821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15080	-90	5	-0.59	2324037680	154470	53.35	15150	15250	14940	19720	10620	15170	15045.22	3.00	5567	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2452	7.12	1.95	12	0.95	2119.00	7719.00	23500	20240129	-35.83	10330	20231027	45.98	23500	-35.83	20240129	14150	6.57	20240102	23500	-35.83	20240129	10330	45.98	20231027	6.33	N	190510	500	83 억	486942	N	N	0	N	N
116	20240311	140819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15130	-40	5	-0.26	2047562130	136146	47.02	15150	15250	14940	19720	10620	15170	15039.44	3.00	8394	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2460	7.14	1.96	12	0.84	2119.00	7719.00	23500	20240129	-35.62	10330	20231027	46.47	23500	-35.62	20240129	14150	6.93	20240102	23500	-35.62	20240129	10330	46.47	20231027	6.33	N	190510	500	83 억	486942	N	N	0	N	N
117	20240311	130821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15010	-160	5	-1.05	1903529300	126594	43.72	15150	15250	14940	19720	10620	15170	15036.47	3.00	4307	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2440	7.08	1.94	12	0.78	2119.00	7719.00	23500	20240129	-36.13	10330	20231027	45.30	23500	-36.13	20240129	14150	6.08	20240102	23500	-36.13	20240129	10330	45.30	20231027	6.33	N	190510	500	83 억	486942	N	N	0	N	N
118	20240311	120822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15090	-80	5	-0.53	1603967540	106675	36.84	15150	15250	14940	19720	10620	15170	15036.00	3.00	6020	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2453	7.12	1.95	12	0.66	2119.00	7719.00	23500	20240129	-35.79	10330	20231027	46.08	23500	-35.79	20240129	14150	6.64	20240102	23500	-35.79	20240129	10330	46.08	20231027	6.33	N	190510	500	83 억	486942	N	N	0	N	N
119	20240311	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15060	-110	5	-0.73	1438219420	95683	33.04	15150	15250	14940	19720	10620	15170	15031.06	3.00	3275	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2449	7.11	1.95	12	0.59	2119.00	7719.00	23500	20240129	-35.91	10330	20231027	45.79	23500	-35.91	20240129	14150	6.43	20240102	23500	-35.91	20240129	10330	45.79	20231027	6.33	N	190510	500	83 억	486942	N	N	0	N	N
120	20240311	100809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15030	-140	5	-0.92	821548590	54608	18.86	15150	15250	14940	19720	10620	15170	15044.43	3.00	-2641	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2444	7.09	1.95	12	0.34	2119.00	7719.00	23500	20240129	-36.04	10330	20231027	45.50	23500	-36.04	20240129	14150	6.22	20240102	23500	-36.04	20240129	10330	45.50	20231027	6.33	N	190510	500	83 억	486942	N	N	0	N	N
121	20240311	090814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15120	-50	5	-0.33	224265570	14910	5.15	15150	15170	14960	19720	10620	15170	15041.12	3.00	-917	15770	15470	15280	14980	14790	15375	14885	83	4550	500	11220	10	1	16258384	2458	7.14	1.96	12	0.09	2119.00	7719.00	23500	20240129	-35.66	10330	20231027	46.37	23500	-35.66	20240129	14150	6.86	20240102	23500	-35.66	20240129	10330	46.37	20231027	6.33	N	190510	500	83 억	486942	N	N	0	N	N
122	20240308	160819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15170	-230	5	-1.49	4356482000	284991	92.88	15420	15580	15090	20000	10780	15400	15286.88	2.91	-6898	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2466	7.16	1.97	12	1.75	2119.00	7719.00	23500	20240129	-35.45	10330	20231027	46.85	23500	-35.45	20240129	14150	7.21	20240102	23500	-35.45	20240129	10330	46.85	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
123	20240308	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15140	-260	5	-1.69	4133120990	270243	88.07	15420	15580	15090	20000	10780	15400	15294.05	2.91	-5700	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2462	7.14	1.96	12	1.66	2119.00	7719.00	23500	20240129	-35.57	10330	20231027	46.56	23500	-35.57	20240129	14150	7.00	20240102	23500	-35.57	20240129	10330	46.56	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
124	20240308	140811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15220	-180	5	-1.17	3178910590	207227	67.53	15420	15580	15150	20000	10780	15400	15340.21	2.91	-6946	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2475	7.18	1.97	12	1.27	2119.00	7719.00	23500	20240129	-35.23	10330	20231027	47.34	23500	-35.23	20240129	14150	7.56	20240102	23500	-35.23	20240129	10330	47.34	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
125	20240308	130810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15220	-180	5	-1.17	2630161280	171166	55.78	15420	15580	15180	20000	10780	15400	15366.12	2.91	-12786	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2475	7.18	1.97	12	1.05	2119.00	7719.00	23500	20240129	-35.23	10330	20231027	47.34	23500	-35.23	20240129	14150	7.56	20240102	23500	-35.23	20240129	10330	47.34	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
126	20240308	120811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15240	-160	5	-1.04	2300970510	149515	48.73	15420	15580	15210	20000	10780	15400	15389.56	2.91	-14837	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2478	7.19	1.97	12	0.92	2119.00	7719.00	23500	20240129	-35.15	10330	20231027	47.53	23500	-35.15	20240129	14150	7.70	20240102	23500	-35.15	20240129	10330	47.53	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
127	20240308	110812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15440	40	2	0.26	1459929760	94658	30.85	15420	15580	15280	20000	10780	15400	15423.23	2.91	6512	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2510	7.29	2.00	12	0.58	2119.00	7719.00	23500	20240129	-34.30	10330	20231027	49.47	23500	-34.30	20240129	14150	9.12	20240102	23500	-34.30	20240129	10330	49.47	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
128	20240308	100807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15400	0	3	0.00	1125371010	72952	23.77	15420	15580	15280	20000	10780	15400	15426.22	2.91	6231	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2504	7.27	2.00	12	0.45	2119.00	7719.00	23500	20240129	-34.47	10330	20231027	49.08	23500	-34.47	20240129	14150	8.83	20240102	23500	-34.47	20240129	10330	49.08	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
129	20240308	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15530	130	2	0.84	186329860	12036	3.92	15420	15580	15420	20000	10780	15400	15481.69	2.91	4823	16433	15916	15643	15126	14853	15780	14990	83	4600	500	11390	10	1	16258384	2525	7.33	2.01	12	0.07	2119.00	7719.00	23500	20240129	-33.91	10330	20231027	50.34	23500	-33.91	20240129	14150	9.75	20240102	23500	-33.91	20240129	10330	50.34	20231027	6.33	N	190510	500	83 억	472370	N	N	87	N	N
130	20240307	160808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15400	-500	5	-3.14	4729849420	303496	151.69	16040	16160	15370	20650	11130	15900	15585.30	2.85	821	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2504	7.27	2.00	12	1.87	2119.00	7719.00	23500	20240129	-34.47	10330	20231027	49.08	23500	-34.47	20240129	14150	8.83	20240102	23500	-34.47	20240129	10330	49.08	20231027	6.33	N	190510	500	83 억	462786	N	N	60	N	N
131	20240307	150749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15410	-490	5	-3.08	4378574810	280683	140.28	16040	16160	15370	20650	11130	15900	15599.72	2.85	-2771	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2505	7.27	2.00	12	1.73	2119.00	7719.00	23500	20240129	-34.43	10330	20231027	49.18	23500	-34.43	20240129	14150	8.90	20240102	23500	-34.43	20240129	10330	49.18	20231027	6.33	N	190510	500	83 억	462786	N	N	0	N	N
132	20240307	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15410	-490	5	-3.08	3872414830	247831	123.87	16040	16160	15370	20650	11130	15900	15625.22	2.85	-15254	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2505	7.27	2.00	12	1.52	2119.00	7719.00	23500	20240129	-34.43	10330	20231027	49.18	23500	-34.43	20240129	14150	8.90	20240102	23500	-34.43	20240129	10330	49.18	20231027	6.33	N	190510	500	83 억	462786	N	N	0	N	N
133	20240307	130759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15450	-450	5	-2.83	3199962860	204175	102.05	16040	16160	15400	20650	11130	15900	15672.65	2.85	-21348	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2512	7.29	2.00	12	1.26	2119.00	7719.00	23500	20240129	-34.26	10330	20231027	49.56	23500	-34.26	20240129	14150	9.19	20240102	23500	-34.26	20240129	10330	49.56	20231027	6.33	N	190510	500	83 억	462786	N	N	0	N	N
134	20240307	120802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15430	-470	5	-2.96	2768718680	176239	88.08	16040	16160	15410	20650	11130	15900	15710.02	2.85	-34038	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2509	7.28	2.00	12	1.08	2119.00	7719.00	23500	20240129	-34.34	10330	20231027	49.37	23500	-34.34	20240129	14150	9.05	20240102	23500	-34.34	20240129	10330	49.37	20231027	6.33	N	190510	500	83 억	462786	N	N	0	N	N
135	20240307	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15580	-320	5	-2.01	2103565810	133323	66.63	16040	16160	15530	20650	11130	15900	15777.97	2.85	-30723	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2533	7.35	2.02	12	0.82	2119.00	7719.00	23500	20240129	-33.70	10330	20231027	50.82	23500	-33.70	20240129	14150	10.11	20240102	23500	-33.70	20240129	10330	50.82	20231027	6.33	N	190510	500	83 억	462786	N	N	0	N	N
136	20240307	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15720	-180	5	-1.13	1346877880	84921	42.44	16040	16160	15650	20650	11130	15900	15860.36	2.85	-11657	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2556	7.42	2.04	12	0.52	2119.00	7719.00	23500	20240129	-33.11	10330	20231027	52.18	23500	-33.11	20240129	14150	11.10	20240102	23500	-33.11	20240129	10330	52.18	20231027	6.33	N	190510	500	83 억	462786	N	N	0	N	N
137	20240307	090804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16020	120	2	0.75	304700590	18955	9.47	16040	16160	16010	20650	11130	15900	16074.95	2.85	2736	16226	16062	15876	15712	15526	15970	15620	83	4750	500	11760	10	1	16258384	2605	7.56	2.08	12	0.12	2119.00	7719.00	23500	20240129	-31.83	10330	20231027	55.08	23500	-31.83	20240129	14150	13.22	20240102	23500	-31.83	20240129	10330	55.08	20231027	6.33	N	190510	500	83 억	462786	N	N	0	N	N
138	20240306	160758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15900	-80	5	-0.50	3114416950	196435	59.87	15950	16040	15690	20750	11190	15980	15854.54	3.07	-38144	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2585	7.50	2.06	12	1.21	2119.00	7719.00	23500	20240129	-32.34	10330	20231027	53.92	23500	-32.34	20240129	14150	12.37	20240102	23500	-32.34	20240129	10330	53.92	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
139	20240306	150759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15850	-130	5	-0.81	2956900810	186516	56.85	15950	16040	15690	20750	11190	15980	15853.33	3.07	-37831	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2577	7.48	2.05	12	1.15	2119.00	7719.00	23500	20240129	-32.55	10330	20231027	53.44	23500	-32.55	20240129	14150	12.01	20240102	23500	-32.55	20240129	10330	53.44	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
140	20240306	140803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15760	-220	5	-1.38	2700111100	170303	51.91	15950	16040	15690	20750	11190	15980	15854.74	3.07	-37548	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2562	7.44	2.04	12	1.05	2119.00	7719.00	23500	20240129	-32.94	10330	20231027	52.57	23500	-32.94	20240129	14150	11.38	20240102	23500	-32.94	20240129	10330	52.57	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
141	20240306	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15850	-130	5	-0.81	2000403490	125916	38.38	15950	16040	15770	20750	11190	15980	15886.80	3.07	-9828	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2577	7.48	2.05	12	0.77	2119.00	7719.00	23500	20240129	-32.55	10330	20231027	53.44	23500	-32.55	20240129	14150	12.01	20240102	23500	-32.55	20240129	10330	53.44	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
142	20240306	120802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15850	-130	5	-0.81	1701226120	107019	32.62	15950	16040	15770	20750	11190	15980	15896.48	3.07	-5190	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2577	7.48	2.05	12	0.66	2119.00	7719.00	23500	20240129	-32.55	10330	20231027	53.44	23500	-32.55	20240129	14150	12.01	20240102	23500	-32.55	20240129	10330	53.44	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
143	20240306	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16040	60	2	0.38	1441144620	90664	27.63	15950	16040	15770	20750	11190	15980	15895.44	3.07	-1184	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2608	7.57	2.08	12	0.56	2119.00	7719.00	23500	20240129	-31.74	10330	20231027	55.28	23500	-31.74	20240129	14150	13.36	20240102	23500	-31.74	20240129	10330	55.28	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
144	20240306	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15920	-60	5	-0.38	932088120	58782	17.92	15950	15980	15770	20750	11190	15980	15856.67	3.07	-1074	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2588	7.51	2.06	12	0.36	2119.00	7719.00	23500	20240129	-32.26	10330	20231027	54.11	23500	-32.26	20240129	14150	12.51	20240102	23500	-32.26	20240129	10330	54.11	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
145	20240306	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15940	-40	5	-0.25	192665420	12137	3.70	15950	15980	15770	20750	11190	15980	15874.14	3.07	3102	16900	16440	16170	15710	15440	16305	15575	83	4770	500	11820	10	1	16258384	2592	7.52	2.07	12	0.07	2119.00	7719.00	23500	20240129	-32.17	10330	20231027	54.31	23500	-32.17	20240129	14150	12.65	20240102	23500	-32.17	20240129	10330	54.31	20231027	6.18	N	190510	500	83 억	499213	N	N	0	N	N
146	20240305	160755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15980	-500	5	-3.03	5272441300	325860	57.99	16470	16630	15900	21400	11540	16480	16180.16	3.30	-41080	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2598	7.54	2.07	12	2.00	2119.00	7719.00	23500	20240129	-32.00	10330	20231027	54.70	23500	-32.00	20240129	14150	12.93	20240102	23500	-32.00	20240129	10330	54.70	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
147	20240305	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15970	-510	5	-3.09	5123887260	316563	56.34	16470	16630	15900	21400	11540	16480	16185.95	3.30	-42378	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2596	7.54	2.07	12	1.95	2119.00	7719.00	23500	20240129	-32.04	10330	20231027	54.60	23500	-32.04	20240129	14150	12.86	20240102	23500	-32.04	20240129	10330	54.60	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
148	20240305	140746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15960	-520	5	-3.16	4620131410	285075	50.73	16470	16630	15900	21400	11540	16480	16206.68	3.30	-47269	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2595	7.53	2.07	12	1.75	2119.00	7719.00	23500	20240129	-32.09	10330	20231027	54.50	23500	-32.09	20240129	14150	12.79	20240102	23500	-32.09	20240129	10330	54.50	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
149	20240305	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16030	-450	5	-2.73	4108156450	252939	45.01	16470	16630	15900	21400	11540	16480	16241.65	3.30	-47172	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2606	7.56	2.08	12	1.56	2119.00	7719.00	23500	20240129	-31.79	10330	20231027	55.18	23500	-31.79	20240129	14150	13.29	20240102	23500	-31.79	20240129	10330	55.18	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
150	20240305	120747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16030	-450	5	-2.73	3914280640	240808	42.86	16470	16630	15900	21400	11540	16480	16254.74	3.30	-47656	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2606	7.56	2.08	12	1.48	2119.00	7719.00	23500	20240129	-31.79	10330	20231027	55.18	23500	-31.79	20240129	14150	13.29	20240102	23500	-31.79	20240129	10330	55.18	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
151	20240305	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15950	-530	5	-3.22	3463867980	212608	37.84	16470	16630	15900	21400	11540	16480	16292.23	3.30	-41923	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2593	7.53	2.07	12	1.31	2119.00	7719.00	23500	20240129	-32.13	10330	20231027	54.40	23500	-32.13	20240129	14150	12.72	20240102	23500	-32.13	20240129	10330	54.40	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
152	20240305	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16210	-270	5	-1.64	2174241720	132374	23.56	16470	16630	16200	21400	11540	16480	16424.97	3.30	-36476	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2635	7.65	2.10	12	0.81	2119.00	7719.00	23500	20240129	-31.02	10330	20231027	56.92	23500	-31.02	20240129	14150	14.56	20240102	23500	-31.02	20240129	10330	56.92	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
153	20240305	090746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16540	60	2	0.36	381106520	23180	4.13	16470	16570	16300	21400	11540	16480	16441.10	3.30	1968	17153	16816	16463	16126	15773	16985	16295	83	4920	500	12190	10	1	16258384	2689	7.81	2.14	12	0.14	2119.00	7719.00	23500	20240129	-29.62	10330	20231027	60.12	23500	-29.62	20240129	14150	16.89	20240102	23500	-29.62	20240129	10330	60.12	20231027	6.40	N	190510	500	83 억	537192	N	N	133	N	N
154	20240304	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16480	810	2	5.17	9222179130	559422	188.71	16280	16800	16110	20350	10970	15670	16485.20	3.20	18011	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2679	7.78	2.13	12	3.44	2119.00	7719.00	23500	20240129	-29.87	10330	20231027	59.54	23500	-29.87	20240129	14150	16.47	20240102	23500	-29.87	20240129	10330	59.54	20231027	6.44	N	190510	500	83 억	520282	N	N	133	N	N
155	20240304	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16530	860	2	5.49	8910697190	540509	182.33	16280	16800	16110	20350	10970	15670	16485.75	3.20	17707	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2688	7.80	2.14	12	3.32	2119.00	7719.00	23500	20240129	-29.66	10330	20231027	60.02	23500	-29.66	20240129	14150	16.82	20240102	23500	-29.66	20240129	10330	60.02	20231027	6.44	N	190510	500	83 억	520282	N	N	6839	N	N
156	20240304	140710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16380	710	2	4.53	8456225180	512894	173.01	16280	16800	16110	20350	10970	15670	16487.28	3.20	19939	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2663	7.73	2.12	12	3.15	2119.00	7719.00	23500	20240129	-30.30	10330	20231027	58.57	23500	-30.30	20240129	14150	15.76	20240102	23500	-30.30	20240129	10330	58.57	20231027	6.44	N	190510	500	83 억	520282	N	N	6839	N	N
157	20240304	130737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16430	760	2	4.85	7990099350	484414	163.41	16280	16800	16110	20350	10970	15670	16494.36	3.20	21156	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2671	7.75	2.13	12	2.98	2119.00	7719.00	23500	20240129	-30.09	10330	20231027	59.05	23500	-30.09	20240129	14150	16.11	20240102	23500	-30.09	20240129	10330	59.05	20231027	6.44	N	190510	500	83 억	520282	N	N	6839	N	N
158	20240304	120713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16410	740	2	4.72	7599213210	460709	155.41	16280	16800	16110	20350	10970	15670	16494.61	3.20	16640	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2668	7.74	2.13	12	2.83	2119.00	7719.00	23500	20240129	-30.17	10330	20231027	58.86	23500	-30.17	20240129	14150	15.97	20240102	23500	-30.17	20240129	10330	58.86	20231027	6.44	N	190510	500	83 억	520282	N	N	6839	N	N
159	20240304	110732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16390	720	2	4.59	7137904930	432640	145.94	16280	16800	16110	20350	10970	15670	16498.49	3.20	23448	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2665	7.73	2.12	12	2.66	2119.00	7719.00	23500	20240129	-30.26	10330	20231027	58.66	23500	-30.26	20240129	14150	15.83	20240102	23500	-30.26	20240129	10330	58.66	20231027	6.44	N	190510	500	83 억	520282	N	N	6839	N	N
160	20240304	100732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16640	970	2	6.19	5847468440	354529	119.59	16280	16800	16110	20350	10970	15670	16493.63	3.20	26896	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2705	7.85	2.16	12	2.18	2119.00	7719.00	23500	20240129	-29.19	10330	20231027	61.08	23500	-29.19	20240129	14150	17.60	20240102	23500	-29.19	20240129	10330	61.08	20231027	6.44	N	190510	500	83 억	520282	N	N	6839	N	N
161	20240304	090734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16150	480	2	3.06	1506198010	92468	31.19	16280	16440	16110	20350	10970	15670	16288.86	3.20	-11585	16343	16006	15813	15476	15283	15910	15380	83	4680	500	11590	10	1	16258384	2626	7.62	2.09	12	0.57	2119.00	7719.00	23500	20240129	-31.28	10330	20231027	56.34	23500	-31.28	20240129	14150	14.13	20240102	23500	-31.28	20240129	10330	56.34	20231027	6.44	N	190510	500	83 억	520282	N	N	6839	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History