KissMeData/114810/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160800	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
3	20240329	150802	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
4	20240329	140758	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
5	20240329	130746	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
6	20240329	120755	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
7	20240329	110745	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
8	20240329	100746	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
9	20240329	090745	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	7090	20230324	84.20	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7490	74.37	20230406	0.21	N	114810	500	146 억	1171565	N	N	N	N
10	20240328	160752	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
11	20240328	150752	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
12	20240328	140742	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
13	20240328	130742	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
14	20240328	120745	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
15	20240328	110745	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
16	20240328	100738	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
17	20240328	090758	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6770	20230323	92.91	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7210	81.14	20230328	0.21	N	114810	500	146 억	1171565	N	N	N	N
18	20240327	160755	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
19	20240327	150757	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
20	20240327	140755	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
21	20240327	130755	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
22	20240327	120756	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
23	20240327	110752	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
24	20240327	100749	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
25	20240327	090755	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
26	20240326	160649	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
27	20240326	150745	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
28	20240326	140741	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
29	20240326	130739	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
30	20240326	120741	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
31	20240326	110735	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
32	20240326	100745	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
33	20240326	090744	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
34	20240325	160809	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
35	20240325	150812	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
36	20240325	140809	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
37	20240325	130810	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
38	20240325	120813	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
39	20240325	110811	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
40	20240325	100811	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
41	20240325	090814	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	7090	84.20	20230327	0.21	N	114810	500	146 억	1171565	N	N	N	N
42	20240322	160811	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
43	20240322	150813	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
44	20240322	140805	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
45	20240322	130808	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
46	20240322	120804	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
47	20240322	110812	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
48	20240322	100805	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
49	20240322	090802	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
50	20240321	160810	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
51	20240321	150805	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
52	20240321	140806	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
53	20240321	130753	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
54	20240321	120806	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
55	20240321	110803	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
56	20240321	100808	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
57	20240321	090810	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.21	N	114810	500	146 억	1171565	N	N	N	N
58	20240320	160758	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
59	20240320	150800	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
60	20240320	140805	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
61	20240320	130804	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
62	20240320	120758	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
63	20240320	110800	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
64	20240320	100755	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
65	20240320	090758	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
66	20240319	160750	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
67	20240319	150759	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
68	20240319	140800	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
69	20240319	130729	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
70	20240319	120753	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
71	20240319	110754	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
72	20240319	100757	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
73	20240319	090758	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.22	N	114810	500	146 억	1171565	N	N	N	N
74	20240318	160752	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
75	20240318	150753	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
76	20240318	140753	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
77	20240318	130752	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
78	20240318	120746	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
79	20240318	110754	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
80	20240318	100752	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
81	20240318	090752	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.24	N	114810	500	146 억	1171565	N	N	N	N
82	20240315	160744	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
83	20240315	150718	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
84	20240315	140704	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
85	20240315	130745	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
86	20240315	120744	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
87	20240315	110741	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
88	20240315	100743	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
89	20240315	090748	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	13060	13060	13060	13060	13060	13060	13060	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.23	N	114810	500	146 억	1171565	N	N	N	N
90	20240314	160737	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
91	20240314	150740	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
92	20240314	140739	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
93	20240314	130736	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
94	20240314	120737	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
95	20240314	110738	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
96	20240314	100743	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
97	20240314	090740	58	100.00	KOSDAQ		IT부품	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	3.99	0	14006	13532	13056	12582	12106	13770	12820	147	3910	500	0	10	1	29352174	3833	178.90	2.36	12	0.00	73.00	5531.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.20	N	114810	500	146 억	1171565	N	N	N	N
98	20240313	160730	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13060	110	2	0.85	13849213430	1052271	74.37	12940	13530	12580	16830	9070	12950	13161.48	4.39	-116470	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3833	13.48	2.40	12	3.58	969.00	5438.00	13530	20240313	-3.47	6590	20230322	98.18	13530	-3.47	20240313	8870	47.24	20240207	13530	-3.47	20240313	6590	98.18	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
99	20240313	150731	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13090	140	2	1.08	13418586060	1019181	72.03	12940	13530	12580	16830	9070	12950	13166.26	4.39	-109924	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3842	13.51	2.41	12	3.47	969.00	5438.00	13530	20240313	-3.25	6590	20230322	98.63	13530	-3.25	20240313	8870	47.58	20240207	13530	-3.25	20240313	6590	98.63	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
100	20240313	140735	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13170	220	2	1.70	12351256820	938181	66.30	12940	13530	12580	16830	9070	12950	13165.34	4.39	-93893	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3866	13.59	2.42	12	3.20	969.00	5438.00	13530	20240313	-2.66	6590	20230322	99.85	13530	-2.66	20240313	8870	48.48	20240207	13530	-2.66	20240313	6590	99.85	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
101	20240313	130737	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13210	260	2	2.01	10761563040	817563	57.78	12940	13530	12580	16830	9070	12950	13163.24	4.39	-101670	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3877	13.63	2.43	12	2.79	969.00	5438.00	13530	20240313	-2.37	6590	20230322	100.46	13530	-2.37	20240313	8870	48.93	20240207	13530	-2.37	20240313	6590	100.46	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
102	20240313	120733	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13350	400	2	3.09	9889251950	751986	53.14	12940	13530	12580	16830	9070	12950	13151.11	4.39	-71318	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3919	13.78	2.45	12	2.56	969.00	5438.00	13530	20240313	-1.33	6590	20230322	102.58	13530	-1.33	20240313	8870	50.51	20240207	13530	-1.33	20240313	6590	102.58	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
103	20240313	110730	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13340	390	2	3.01	8564013520	652255	46.10	12940	13530	12580	16830	9070	12950	13130.13	4.39	-58255	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3916	13.77	2.45	12	2.22	969.00	5438.00	13530	20240313	-1.40	6590	20230322	102.43	13530	-1.40	20240313	8870	50.39	20240207	13530	-1.40	20240313	6590	102.43	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
104	20240313	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13310	360	2	2.78	4950685010	382484	27.03	12940	13310	12580	16830	9070	12950	12943.49	4.39	-44776	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3907	13.74	2.45	12	1.30	969.00	5438.00	13350	20240312	-0.30	6590	20230322	101.97	13350	-0.30	20240312	8870	50.06	20240207	13350	-0.30	20240312	6590	101.97	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
105	20240313	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13040	90	2	0.69	1464978980	114107	8.06	12940	13100	12580	16830	9070	12950	12837.66	4.39	-42960	14296	13622	12676	12002	11056	13960	12340	147	3880	500	9320	10	1	29352174	3828	13.46	2.40	12	0.39	969.00	5438.00	13350	20240312	-2.32	6590	20230322	97.88	13350	-2.32	20240312	8870	47.01	20240207	13350	-2.32	20240312	6590	97.88	20230322	0.13	N	114810	500	146 억	1287951	N	N	N	N
106	20240312	160722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12950	1020	2	8.55	18126557860	1410820	218.01	11850	13350	11730	15500	8360	11930	12847.40	3.82	159076	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3801	13.36	2.38	12	4.81	969.00	5438.00	13350	20240312	-3.00	6590	20230322	96.51	13350	-3.00	20240312	8870	46.00	20240207	13350	-3.00	20240312	6590	96.51	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
107	20240312	150722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12870	940	2	7.88	17337146230	1349729	208.57	11850	13350	11730	15500	8360	11930	12844.91	3.82	163908	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3778	13.28	2.37	12	4.60	969.00	5438.00	13350	20240312	-3.60	6590	20230322	95.30	13350	-3.60	20240312	8870	45.10	20240207	13350	-3.60	20240312	6590	95.30	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
108	20240312	140715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13140	1210	2	10.14	15517600890	1209750	186.94	11850	13350	11730	15500	8360	11930	12827.11	3.82	169782	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3857	13.56	2.42	12	4.12	969.00	5438.00	13350	20240312	-1.57	6590	20230322	99.39	13350	-1.57	20240312	8870	48.14	20240207	13350	-1.57	20240312	6590	99.39	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
109	20240312	130648	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	13110	1180	2	9.89	12603286910	988900	152.81	11850	13250	11730	15500	8360	11930	12744.75	3.82	193325	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3848	13.53	2.41	12	3.37	969.00	5438.00	13250	20240312	-1.06	6590	20230322	98.94	13250	-1.06	20240312	8870	47.80	20240207	13250	-1.06	20240312	6590	98.94	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
110	20240312	120724	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12920	990	2	8.30	9521007700	753587	116.45	11850	13050	11730	15500	8360	11930	12634.25	3.82	126264	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3792	13.33	2.38	12	2.57	969.00	5438.00	13050	20240312	-1.00	6590	20230322	96.05	13050	-1.00	20240312	8870	45.66	20240207	13050	-1.00	20240312	6590	96.05	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
111	20240312	110723	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12730	800	2	6.71	5429514440	437814	67.65	11850	12730	11730	15500	8360	11930	12401.42	3.82	115562	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3737	13.14	2.34	12	1.49	969.00	5438.00	12730	20240312	0.00	6590	20230322	93.17	12730	0.00	20240312	8870	43.52	20240207	12730	0.00	20240312	6590	93.17	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
112	20240312	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12100	170	2	1.42	1248693240	103569	16.00	11850	12240	11730	15500	8360	11930	12056.63	3.82	26389	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3552	12.49	2.23	12	0.35	969.00	5438.00	12310	20240307	-1.71	6590	20230322	83.61	12310	-1.71	20240307	8870	36.41	20240207	12310	-1.71	20240307	6590	83.61	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
113	20240312	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11980	50	2	0.42	173619930	14609	2.26	11850	11980	11730	15500	8360	11930	11884.45	3.82	5612	12856	12392	11736	11272	10616	12065	10945	147	3570	500	8580	10	1	29352174	3516	12.36	2.20	12	0.05	969.00	5438.00	12310	20240307	-2.68	6590	20230322	81.79	12310	-2.68	20240307	8870	35.06	20240207	12310	-2.68	20240307	6590	81.79	20230322	0.12	N	114810	500	146 억	1122094	N	N	N	N
114	20240311	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11930	-180	5	-1.49	7601452220	645022	224.23	12110	12200	11080	15740	8480	12110	11782.98	4.17	-99768	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3502	12.31	2.19	12	2.20	969.00	5438.00	12310	20240307	-3.09	6590	20230322	81.03	12310	-3.09	20240307	8870	34.50	20240207	12310	-3.09	20240307	6590	81.03	20230322	0.12	N	114810	500	146 억	1223370	N	N	N	N
115	20240311	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11880	-230	5	-1.90	7382326040	626629	217.84	12110	12200	11080	15740	8480	12110	11779.26	4.17	-97855	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3487	12.26	2.18	12	2.13	969.00	5438.00	12310	20240307	-3.49	6590	20230322	80.27	12310	-3.49	20240307	8870	33.93	20240207	12310	-3.49	20240307	6590	80.27	20230322	0.12	N	114810	500	146 억	1223370	N	N	N	N
116	20240311	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11750	-360	5	-2.97	6871796690	583457	202.83	12110	12200	11080	15740	8480	12110	11775.82	4.17	-94484	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3449	12.13	2.16	12	1.99	969.00	5438.00	12310	20240307	-4.55	6590	20230322	78.30	12310	-4.55	20240307	8870	32.47	20240207	12310	-4.55	20240307	6590	78.30	20230322	0.12	N	114810	500	146 억	1223370	N	N	N	N
117	20240311	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11960	-150	5	-1.24	6395926540	543109	188.80	12110	12200	11080	15740	8480	12110	11774.45	4.17	-73889	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3511	12.34	2.20	12	1.85	969.00	5438.00	12310	20240307	-2.84	6590	20230322	81.49	12310	-2.84	20240307	8870	34.84	20240207	12310	-2.84	20240307	6590	81.49	20230322	0.12	N	114810	500	146 억	1223370	N	N	N	N
118	20240311	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11980	-130	5	-1.07	5736119440	487933	169.62	12110	12200	11080	15740	8480	12110	11753.52	4.17	-53184	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3516	12.36	2.20	12	1.66	969.00	5438.00	12310	20240307	-2.68	6590	20230322	81.79	12310	-2.68	20240307	8870	35.06	20240207	12310	-2.68	20240307	6590	81.79	20230322	0.12	N	114810	500	146 억	1223370	N	N	N	N
119	20240311	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11860	-250	5	-2.06	4461174670	381592	132.65	12110	12200	11080	15740	8480	12110	11687.26	4.17	-63439	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3481	12.24	2.18	12	1.30	969.00	5438.00	12310	20240307	-3.66	6590	20230322	79.97	12310	-3.66	20240307	8870	33.71	20240207	12310	-3.66	20240307	6590	79.97	20230322	0.12	N	114810	500	146 억	1223370	N	N	N	N
120	20240311	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11760	-350	5	-2.89	3744970690	320803	111.52	12110	12200	11080	15740	8480	12110	11669.16	4.17	-59646	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3452	12.14	2.16	12	1.09	969.00	5438.00	12310	20240307	-4.47	6590	20230322	78.45	12310	-4.47	20240307	8870	32.58	20240207	12310	-4.47	20240307	6590	78.45	20230322	0.12	N	114810	500	146 억	1223370	N	N	N	N
121	20240311	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11080	-1030	5	-8.51	986162500	81900	28.47	12110	12200	11080	15740	8480	12110	12038.13	4.17	-29116	12523	12316	12033	11826	11543	12420	11930	147	3630	500	8710	10	1	29352174	3252	11.43	2.04	12	0.28	969.00	5438.00	12310	20240307	-9.99	6590	20230322	68.13	12310	-9.99	20240307	8870	24.92	20240207	12310	-9.99	20240307	6590	68.13	20230322	0.12	N	114810	500	146 억	1223370	Y	N	N	N
122	20240308	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12110	360	2	3.06	3442404720	286669	132.23	11910	12240	11750	15270	8230	11750	12008.23	4.09	23394	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3555	12.50	2.23	12	0.98	969.00	5438.00	12310	20240307	-1.62	6590	20230322	83.76	12310	-1.62	20240307	8870	36.53	20240207	12310	-1.62	20240307	6590	83.76	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
123	20240308	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12060	310	2	2.64	3254890230	271135	125.06	11910	12240	11750	15270	8230	11750	12004.68	4.09	25846	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3540	12.45	2.22	12	0.92	969.00	5438.00	12310	20240307	-2.03	6590	20230322	83.00	12310	-2.03	20240307	8870	35.96	20240207	12310	-2.03	20240307	6590	83.00	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
124	20240308	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12080	330	2	2.81	3016800690	251439	115.98	11910	12240	11750	15270	8230	11750	11998.14	4.09	25908	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3546	12.47	2.22	12	0.86	969.00	5438.00	12310	20240307	-1.87	6590	20230322	83.31	12310	-1.87	20240307	8870	36.19	20240207	12310	-1.87	20240307	6590	83.31	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
125	20240308	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11830	80	2	0.68	2151152360	179532	82.81	11910	12240	11750	15270	8230	11750	11982.00	4.09	30585	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3472	12.21	2.18	12	0.61	969.00	5438.00	12310	20240307	-3.90	6590	20230322	79.51	12310	-3.90	20240307	8870	33.37	20240207	12310	-3.90	20240307	6590	79.51	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
126	20240308	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11830	80	2	0.68	1909489100	159039	73.36	11910	12240	11800	15270	8230	11750	12006.42	4.09	33206	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3472	12.21	2.18	12	0.54	969.00	5438.00	12310	20240307	-3.90	6590	20230322	79.51	12310	-3.90	20240307	8870	33.37	20240207	12310	-3.90	20240307	6590	79.51	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
127	20240308	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12180	430	2	3.66	1239124280	103080	47.55	11910	12190	11810	15270	8230	11750	12021.00	4.09	32416	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3575	12.57	2.24	12	0.35	969.00	5438.00	12310	20240307	-1.06	6590	20230322	84.83	12310	-1.06	20240307	8870	37.32	20240207	12310	-1.06	20240307	6590	84.83	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
128	20240308	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11910	160	2	1.36	482841820	40508	18.68	11910	12110	11810	15270	8230	11750	11919.67	4.09	8497	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3496	12.29	2.19	12	0.14	969.00	5438.00	12310	20240307	-3.25	6590	20230322	80.73	12310	-3.25	20240307	8870	34.27	20240207	12310	-3.25	20240307	6590	80.73	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
129	20240308	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12000	250	2	2.13	142212730	11836	5.46	11910	12110	11910	15270	8230	11750	12015.27	4.09	3743	12516	12132	11926	11542	11336	12030	11440	147	3520	500	8460	10	1	29352174	3522	12.38	2.21	12	0.04	969.00	5438.00	12310	20240307	-2.52	6590	20230322	82.09	12310	-2.52	20240307	8870	35.29	20240207	12310	-2.52	20240307	6590	82.09	20230322	0.12	N	114810	500	146 억	1199977	N	N	N	N
130	20240307	160707	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11750	-480	5	-3.92	2590520550	216563	122.70	12250	12310	11720	15890	8570	12230	11962.00	4.12	-9329	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3449	12.13	2.16	12	0.74	969.00	5438.00	12310	20240307	-4.55	6590	20230322	78.30	12310	-4.55	20240307	8870	32.47	20240207	12310	-4.55	20240307	6590	78.30	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
131	20240307	150649	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11820	-410	5	-3.35	2434769270	203317	115.20	12250	12310	11770	15890	8570	12230	11975.24	4.12	-7456	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3469	12.20	2.17	12	0.69	969.00	5438.00	12310	20240307	-3.98	6590	20230322	79.36	12310	-3.98	20240307	8870	33.26	20240207	12310	-3.98	20240307	6590	79.36	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
132	20240307	140657	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11860	-370	5	-3.03	2075627090	172914	97.97	12250	12310	11790	15890	8570	12230	12003.81	4.12	-2570	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3481	12.24	2.18	12	0.59	969.00	5438.00	12310	20240307	-3.66	6590	20230322	79.97	12310	-3.66	20240307	8870	33.71	20240207	12310	-3.66	20240307	6590	79.97	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
133	20240307	130659	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11960	-270	5	-2.21	1927817500	160471	90.92	12250	12310	11790	15890	8570	12230	12013.49	4.12	-3480	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3511	12.34	2.20	12	0.55	969.00	5438.00	12310	20240307	-2.84	6590	20230322	81.49	12310	-2.84	20240307	8870	34.84	20240207	12310	-2.84	20240307	6590	81.49	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
134	20240307	120702	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11860	-370	5	-3.03	1584966170	131592	74.56	12250	12310	11790	15890	8570	12230	12044.55	4.12	-12990	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3481	12.24	2.18	12	0.45	969.00	5438.00	12310	20240307	-3.66	6590	20230322	79.97	12310	-3.66	20240307	8870	33.71	20240207	12310	-3.66	20240307	6590	79.97	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
135	20240307	110707	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11940	-290	5	-2.37	1338747560	110928	62.85	12250	12310	11790	15890	8570	12230	12068.62	4.12	-13949	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3505	12.32	2.20	12	0.38	969.00	5438.00	12310	20240307	-3.01	6590	20230322	81.18	12310	-3.01	20240307	8870	34.61	20240207	12310	-3.01	20240307	6590	81.18	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
136	20240307	100702	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12070	-160	5	-1.31	886083080	73013	41.37	12250	12310	12060	15890	8570	12230	12135.96	4.12	-3863	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3543	12.46	2.22	12	0.25	969.00	5438.00	12310	20240307	-1.95	6590	20230322	83.16	12310	-1.95	20240307	8870	36.08	20240207	12310	-1.95	20240307	6590	83.16	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
137	20240307	090703	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12270	40	2	0.33	101458240	8267	4.68	12250	12310	12210	15890	8570	12230	12272.68	4.12	-2997	12590	12410	12050	11870	11510	12500	11960	147	3660	500	8800	10	1	29352174	3602	12.66	2.26	12	0.03	969.00	5438.00	12310	20240307	-0.32	6590	20230322	86.19	12310	-0.32	20240307	8870	38.33	20240207	12310	-0.32	20240307	6590	86.19	20230322	0.12	N	114810	500	146 억	1209306	N	N	N	N
138	20240306	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12230	210	2	1.75	2114008620	176103	161.48	11870	12230	11690	15620	8420	12020	12004.29	4.06	17089	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3590	12.62	2.25	12	0.60	969.00	5438.00	12250	20240304	-0.16	6590	20230322	85.58	12250	-0.16	20240304	8870	37.88	20240207	12250	-0.16	20240304	6590	85.58	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
139	20240306	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12160	140	2	1.16	1882473590	157110	144.07	11870	12180	11690	15620	8420	12020	11981.88	4.06	18217	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3569	12.55	2.24	12	0.54	969.00	5438.00	12250	20240304	-0.73	6590	20230322	84.52	12250	-0.73	20240304	8870	37.09	20240207	12250	-0.73	20240304	6590	84.52	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
140	20240306	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11980	-40	5	-0.33	1439533240	120542	110.53	11870	12080	11690	15620	8420	12020	11942.17	4.06	6977	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3516	12.36	2.20	12	0.41	969.00	5438.00	12250	20240304	-2.20	6590	20230322	81.79	12250	-2.20	20240304	8870	35.06	20240207	12250	-2.20	20240304	6590	81.79	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
141	20240306	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12060	40	2	0.33	1283862700	107566	98.64	11870	12080	11690	15620	8420	12020	11935.58	4.06	8907	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3540	12.45	2.22	12	0.37	969.00	5438.00	12250	20240304	-1.55	6590	20230322	83.00	12250	-1.55	20240304	8870	35.96	20240207	12250	-1.55	20240304	6590	83.00	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
142	20240306	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11970	-50	5	-0.42	1124863510	94363	86.53	11870	12050	11690	15620	8420	12020	11920.60	4.06	8108	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3513	12.35	2.20	12	0.32	969.00	5438.00	12250	20240304	-2.29	6590	20230322	81.64	12250	-2.29	20240304	8870	34.95	20240207	12250	-2.29	20240304	6590	81.64	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
143	20240306	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11940	-80	5	-0.67	920577050	77229	70.82	11870	12050	11690	15620	8420	12020	11920.10	4.06	7398	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3505	12.32	2.20	12	0.26	969.00	5438.00	12250	20240304	-2.53	6590	20230322	81.18	12250	-2.53	20240304	8870	34.61	20240207	12250	-2.53	20240304	6590	81.18	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
144	20240306	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12010	-10	5	-0.08	496825910	41642	38.18	11870	12050	11690	15620	8420	12020	11930.88	4.06	2599	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3525	12.39	2.21	12	0.14	969.00	5438.00	12250	20240304	-1.96	6590	20230322	82.25	12250	-1.96	20240304	8870	35.40	20240207	12250	-1.96	20240304	6590	82.25	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
145	20240306	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11970	-50	5	-0.42	108860940	9202	8.44	11870	11990	11690	15620	8420	12020	11830.14	4.06	-688	12386	12202	12026	11842	11666	12115	11755	147	3600	500	8650	10	1	29352174	3513	12.35	2.20	12	0.03	969.00	5438.00	12250	20240304	-2.29	6590	20230322	81.64	12250	-2.29	20240304	8870	34.95	20240207	12250	-2.29	20240304	6590	81.64	20230322	0.12	N	114810	500	146 억	1192524	N	N	N	N
146	20240305	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12020	-140	5	-1.15	1302449490	108779	31.30	12210	12210	11850	15800	8520	12160	11973.34	4.14	-23233	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3528	12.40	2.21	12	0.37	969.00	5438.00	12250	20240304	-1.88	6590	20230322	82.40	12250	-1.88	20240304	8870	35.51	20240207	12250	-1.88	20240304	6590	82.40	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
147	20240305	150655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12030	-130	5	-1.07	1266053710	105751	30.42	12210	12210	11850	15800	8520	12160	11972.03	4.14	-22962	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3531	12.41	2.21	12	0.36	969.00	5438.00	12250	20240304	-1.80	6590	20230322	82.55	12250	-1.80	20240304	8870	35.63	20240207	12250	-1.80	20240304	6590	82.55	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
148	20240305	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12000	-160	5	-1.32	1110523080	92809	26.70	12210	12210	11850	15800	8520	12160	11965.68	4.14	-26063	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3522	12.38	2.21	12	0.32	969.00	5438.00	12250	20240304	-2.04	6590	20230322	82.09	12250	-2.04	20240304	8870	35.29	20240207	12250	-2.04	20240304	6590	82.09	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
149	20240305	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11950	-210	5	-1.73	1006270790	84106	24.20	12210	12210	11850	15800	8520	12160	11964.32	4.14	-26522	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3508	12.33	2.20	12	0.29	969.00	5438.00	12250	20240304	-2.45	6590	20230322	81.34	12250	-2.45	20240304	8870	34.72	20240207	12250	-2.45	20240304	6590	81.34	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
150	20240305	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11930	-230	5	-1.89	978310250	81763	23.52	12210	12210	11850	15800	8520	12160	11965.20	4.14	-26843	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3502	12.31	2.19	12	0.28	969.00	5438.00	12250	20240304	-2.61	6590	20230322	81.03	12250	-2.61	20240304	8870	34.50	20240207	12250	-2.61	20240304	6590	81.03	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
151	20240305	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11880	-280	5	-2.30	807299540	67362	19.38	12210	12210	11860	15800	8520	12160	11984.49	4.14	-22282	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3487	12.26	2.18	12	0.23	969.00	5438.00	12250	20240304	-3.02	6590	20230322	80.27	12250	-3.02	20240304	8870	33.93	20240207	12250	-3.02	20240304	6590	80.27	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
152	20240305	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12000	-160	5	-1.32	647154130	53955	15.52	12210	12210	11860	15800	8520	12160	11994.33	4.14	-20615	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3522	12.38	2.21	12	0.18	969.00	5438.00	12250	20240304	-2.04	6590	20230322	82.09	12250	-2.04	20240304	8870	35.29	20240207	12250	-2.04	20240304	6590	82.09	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
153	20240305	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11960	-200	5	-1.64	126840310	10563	3.04	12210	12210	11880	15800	8520	12160	12007.98	4.14	-2521	12620	12390	12020	11790	11420	12505	11905	147	3640	500	8750	10	1	29352174	3511	12.34	2.20	12	0.04	969.00	5438.00	12250	20240304	-2.37	6590	20230322	81.49	12250	-2.37	20240304	8870	34.84	20240207	12250	-2.37	20240304	6590	81.49	20230322	0.12	N	114810	500	146 억	1215933	N	N	N	N
154	20240304	160650	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12160	300	2	2.53	4170254540	347008	176.43	12080	12250	11650	15410	8310	11860	12017.48	4.07	18795	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3569	12.55	2.24	12	1.18	969.00	5438.00	12250	20240304	-0.73	6590	20230322	84.52	12250	-0.73	20240304	8870	37.09	20240207	12250	-0.73	20240304	6590	84.52	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N
155	20240304	150645	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12130	270	2	2.28	4014962070	334227	169.93	12080	12250	11650	15410	8310	11860	12012.68	4.07	21326	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3560	12.52	2.23	12	1.14	969.00	5438.00	12250	20240304	-0.98	6590	20230322	84.07	12250	-0.98	20240304	8870	36.75	20240207	12250	-0.98	20240304	6590	84.07	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N
156	20240304	140614	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12070	210	2	1.77	3296442200	274769	139.70	12080	12250	11650	15410	8310	11860	11997.14	4.07	18179	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3543	12.46	2.22	12	0.94	969.00	5438.00	12250	20240304	-1.47	6590	20230322	83.16	12250	-1.47	20240304	8870	36.08	20240207	12250	-1.47	20240304	6590	83.16	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N
157	20240304	130641	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12050	190	2	1.60	2921238450	243592	123.85	12080	12250	11650	15410	8310	11860	11992.34	4.07	18502	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3537	12.44	2.22	12	0.83	969.00	5438.00	12250	20240304	-1.63	6590	20230322	82.85	12250	-1.63	20240304	8870	35.85	20240207	12250	-1.63	20240304	6590	82.85	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N
158	20240304	120617	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12000	140	2	1.18	2545066170	212440	108.01	12080	12250	11650	15410	8310	11860	11980.16	4.07	11342	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3522	12.38	2.21	12	0.72	969.00	5438.00	12250	20240304	-2.04	6590	20230322	82.09	12250	-2.04	20240304	8870	35.29	20240207	12250	-2.04	20240304	6590	82.09	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N
159	20240304	110636	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11940	80	2	0.67	2208373690	184267	93.69	12080	12250	11650	15410	8310	11860	11984.64	4.07	4779	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3505	12.32	2.20	12	0.63	969.00	5438.00	12250	20240304	-2.53	6590	20230322	81.18	12250	-2.53	20240304	8870	34.61	20240207	12250	-2.53	20240304	6590	81.18	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N
160	20240304	100637	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11950	90	2	0.76	1708942080	142626	72.51	12080	12250	11650	15410	8310	11860	11981.98	4.07	-874	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3508	12.33	2.20	12	0.49	969.00	5438.00	12250	20240304	-2.45	6590	20230322	81.34	12250	-2.45	20240304	8870	34.72	20240207	12250	-2.45	20240304	6590	81.34	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N
161	20240304	090638	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	12130	270	2	2.28	356848440	29355	14.92	12080	12250	12070	15410	8310	11860	12156.31	4.07	-3623	12413	12136	11703	11426	10993	12275	11565	147	3550	500	8530	10	1	29352174	3560	12.52	2.23	12	0.10	969.00	5438.00	12250	20240304	-0.98	6590	20230322	84.07	12250	-0.98	20240304	8870	36.75	20240207	12250	-0.98	20240304	6590	84.07	20230322	0.12	N	114810	500	146 억	1195458	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History