KissMeData/267320/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161115	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2945	80	2	2.79	1193185025	407708	217.37	2900	2975	2855	3720	2010	2865	2926.57	0.77	3361	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1286	14.95	1.67	12	0.93	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.51	N	267320	100	43 억	334087	N	N	8242	N	N
3	20240430	151126	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2960	95	2	3.32	1112260320	380272	202.74	2900	2975	2855	3720	2010	2865	2924.91	0.77	3797	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1292	15.03	1.68	12	0.87	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.51	N	267320	100	43 억	334087	N	N	72	N	N
4	20240430	141129	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2955	90	2	3.14	947203165	324486	173.00	2900	2970	2855	3720	2010	2865	2919.09	0.77	24010	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1290	15.00	1.68	12	0.74	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.51	N	267320	100	43 억	334087	N	N	72	N	N
5	20240430	131128	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2935	70	2	2.44	663419175	228426	121.79	2900	2945	2855	3720	2010	2865	2904.31	0.77	17153	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1282	14.90	1.67	12	0.52	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.51	N	267320	100	43 억	334087	N	N	72	N	N
6	20240430	121125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2915	50	2	1.75	546344735	188480	100.49	2900	2925	2855	3720	2010	2865	2898.69	0.77	11614	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1273	14.80	1.66	12	0.43	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.51	N	267320	100	43 억	334087	N	N	72	N	N
7	20240430	111120	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2900	35	2	1.22	362172240	125323	66.82	2900	2910	2855	3720	2010	2865	2889.91	0.77	12026	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1266	14.72	1.65	12	0.29	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.51	N	267320	100	43 억	334087	N	N	72	N	N
8	20240430	101121	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2890	25	2	0.87	189286555	65671	35.01	2900	2900	2855	3720	2010	2865	2882.35	0.77	14010	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1262	14.67	1.64	12	0.15	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.51	N	267320	100	43 억	334087	N	N	72	N	N
9	20240430	091131	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2875	10	2	0.35	29781090	10357	5.52	2900	2900	2855	3720	2010	2865	2875.46	0.77	-936	2915	2890	2845	2820	2775	2902	2832	44	855	100	2060	5	1	43664104	1255	14.59	1.63	12	0.02	197.00	1760.00	6250	20230821	-54.00	2750	20240422	4.55	3465	-17.03	20240402	2750	4.55	20240422	6250	-54.00	20230821	2750	4.55	20240422	0.51	N	267320	100	43 억	334087	N	N	72	N	N
10	20240429	161110	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2865	45	2	1.60	533702580	187263	98.80	2805	2870	2800	3665	1975	2820	2850.01	0.62	63200	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1251	14.54	1.63	12	0.43	197.00	1760.00	6250	20230821	-54.16	2750	20240422	4.18	3465	-17.32	20240402	2750	4.18	20240422	6250	-54.16	20230821	2750	4.18	20240422	0.49	N	267320	100	43 억	271156	N	N	72	N	N
11	20240429	151121	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2865	45	2	1.60	489662675	171902	90.69	2805	2870	2800	3665	1975	2820	2848.50	0.62	61425	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1251	14.54	1.63	12	0.39	197.00	1760.00	6250	20230821	-54.16	2750	20240422	4.18	3465	-17.32	20240402	2750	4.18	20240422	6250	-54.16	20230821	2750	4.18	20240422	0.49	N	267320	100	43 억	271156	N	N	0	N	N
12	20240429	141037	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2860	40	2	1.42	387892095	136344	71.93	2805	2865	2800	3665	1975	2820	2844.95	0.62	44887	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1249	14.52	1.62	12	0.31	197.00	1760.00	6250	20230821	-54.24	2750	20240422	4.00	3465	-17.46	20240402	2750	4.00	20240422	6250	-54.24	20230821	2750	4.00	20240422	0.49	N	267320	100	43 억	271156	N	N	0	N	N
13	20240429	131119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	30	2	1.06	318373095	111984	59.08	2805	2865	2800	3665	1975	2820	2843.02	0.62	27939	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1244	14.47	1.62	12	0.26	197.00	1760.00	6250	20230821	-54.40	2750	20240422	3.64	3465	-17.75	20240402	2750	3.64	20240422	6250	-54.40	20230821	2750	3.64	20240422	0.49	N	267320	100	43 억	271156	N	N	0	N	N
14	20240429	121119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	30	2	1.06	277485870	97618	51.50	2805	2865	2800	3665	1975	2820	2842.57	0.62	20774	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1244	14.47	1.62	12	0.22	197.00	1760.00	6250	20230821	-54.40	2750	20240422	3.64	3465	-17.75	20240402	2750	3.64	20240422	6250	-54.40	20230821	2750	3.64	20240422	0.49	N	267320	100	43 억	271156	N	N	0	N	N
15	20240429	111054	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	25	2	0.89	245620170	86410	45.59	2805	2865	2800	3665	1975	2820	2842.50	0.62	19769	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1242	14.44	1.62	12	0.20	197.00	1760.00	6250	20230821	-54.48	2750	20240422	3.45	3465	-17.89	20240402	2750	3.45	20240422	6250	-54.48	20230821	2750	3.45	20240422	0.49	N	267320	100	43 억	271156	N	N	0	N	N
16	20240429	101119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	20	2	0.71	196167370	68959	36.38	2805	2865	2800	3665	1975	2820	2844.70	0.62	14785	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1240	14.42	1.61	12	0.16	197.00	1760.00	6250	20230821	-54.56	2750	20240422	3.27	3465	-18.04	20240402	2750	3.27	20240422	6250	-54.56	20230821	2750	3.27	20240422	0.49	N	267320	100	43 억	271156	N	N	0	N	N
17	20240429	091119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2860	40	2	1.42	42385200	14994	7.91	2805	2860	2800	3665	1975	2820	2826.81	0.62	5551	2880	2850	2825	2795	2770	2837	2782	44	845	100	2030	5	1	43664104	1249	14.52	1.62	12	0.03	197.00	1760.00	6250	20230821	-54.24	2750	20240422	4.00	3465	-17.46	20240402	2750	4.00	20240422	6250	-54.24	20230821	2750	4.00	20240422	0.49	N	267320	100	43 억	271156	N	N	0	N	N
18	20240426	161114	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2820	-5	5	-0.18	521303710	184896	88.32	2825	2855	2800	3670	1980	2825	2819.44	0.68	-24205	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1231	14.31	1.60	12	0.42	197.00	1760.00	6250	20230821	-54.88	2750	20240422	2.55	3465	-18.61	20240402	2750	2.55	20240422	6250	-54.88	20230821	2750	2.55	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
19	20240426	151115	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2810	-15	5	-0.53	488964530	173419	82.84	2825	2855	2800	3670	1980	2825	2819.56	0.68	-21926	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1227	14.26	1.60	12	0.40	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
20	20240426	141113	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2825	0	3	0.00	422725810	149840	71.57	2825	2855	2800	3670	1980	2825	2821.18	0.68	-23009	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1234	14.34	1.61	12	0.34	197.00	1760.00	6250	20230821	-54.80	2750	20240422	2.73	3465	-18.47	20240402	2750	2.73	20240422	6250	-54.80	20230821	2750	2.73	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
21	20240426	131115	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	5	2	0.18	315967950	111905	53.45	2825	2855	2805	3670	1980	2825	2823.54	0.68	-19095	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1236	14.37	1.61	12	0.26	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
22	20240426	121112	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	5	2	0.18	221343855	78466	37.48	2825	2855	2805	3670	1980	2825	2820.89	0.68	-8354	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1236	14.37	1.61	12	0.18	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
23	20240426	111111	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2820	-5	5	-0.18	195594710	69336	33.12	2825	2855	2805	3670	1980	2825	2820.97	0.68	-5930	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1231	14.31	1.60	12	0.16	197.00	1760.00	6250	20230821	-54.88	2750	20240422	2.55	3465	-18.61	20240402	2750	2.55	20240422	6250	-54.88	20230821	2750	2.55	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
24	20240426	101112	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	5	2	0.18	155774860	55204	26.37	2825	2855	2805	3670	1980	2825	2821.80	0.68	-3860	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1236	14.37	1.61	12	0.13	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
25	20240426	091116	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	20	2	0.71	31050130	10967	5.24	2825	2855	2820	3670	1980	2825	2831.23	0.68	706	2931	2877	2846	2792	2761	2862	2777	44	845	100	2030	5	1	43664104	1242	14.44	1.62	12	0.03	197.00	1760.00	6250	20230821	-54.48	2750	20240422	3.45	3465	-17.89	20240402	2750	3.45	20240422	6250	-54.48	20230821	2750	3.45	20240422	0.50	N	267320	100	43 억	295361	N	N	2	N	N
26	20240425	161107	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2825	-50	5	-1.74	594076705	208747	124.87	2885	2900	2815	3735	2015	2875	2846.03	0.65	11520	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1234	14.34	1.61	12	0.48	197.00	1760.00	6250	20230821	-54.80	2750	20240422	2.73	3465	-18.47	20240402	2750	2.73	20240422	6250	-54.80	20230821	2750	2.73	20240422	0.49	N	267320	100	43 억	283351	N	N	2	N	N
27	20240425	151112	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	-45	5	-1.57	559455365	196503	117.55	2885	2900	2815	3735	2015	2875	2847.06	0.65	12175	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1236	14.37	1.61	12	0.45	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.49	N	267320	100	43 억	283351	N	N	19	N	N
28	20240425	141108	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	-45	5	-1.57	505365265	177368	106.10	2885	2900	2815	3735	2015	2875	2849.25	0.65	14372	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1236	14.37	1.61	12	0.41	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.49	N	267320	100	43 억	283351	N	N	19	N	N
29	20240425	131109	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	-25	5	-0.87	414849720	145425	86.99	2885	2900	2830	3735	2015	2875	2852.67	0.65	16372	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1244	14.47	1.62	12	0.33	197.00	1760.00	6250	20230821	-54.40	2750	20240422	3.64	3465	-17.75	20240402	2750	3.64	20240422	6250	-54.40	20230821	2750	3.64	20240422	0.49	N	267320	100	43 억	283351	N	N	19	N	N
30	20240425	121106	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	-25	5	-0.87	364086005	127594	76.33	2885	2900	2830	3735	2015	2875	2853.47	0.65	14951	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1244	14.47	1.62	12	0.29	197.00	1760.00	6250	20230821	-54.40	2750	20240422	3.64	3465	-17.75	20240402	2750	3.64	20240422	6250	-54.40	20230821	2750	3.64	20240422	0.49	N	267320	100	43 억	283351	N	N	19	N	N
31	20240425	111107	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	-30	5	-1.04	273711825	95852	57.34	2885	2900	2830	3735	2015	2875	2855.57	0.65	11637	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1242	14.44	1.62	12	0.22	197.00	1760.00	6250	20230821	-54.48	2750	20240422	3.45	3465	-17.89	20240402	2750	3.45	20240422	6250	-54.48	20230821	2750	3.45	20240422	0.49	N	267320	100	43 억	283351	N	N	19	N	N
32	20240425	101107	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2890	15	2	0.52	94768545	32956	19.71	2885	2900	2860	3735	2015	2875	2875.61	0.65	1034	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1262	14.67	1.64	12	0.08	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.49	N	267320	100	43 억	283351	N	N	19	N	N
33	20240425	091111	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2875	0	3	0.00	40016870	13939	8.34	2885	2900	2860	3735	2015	2875	2870.86	0.65	1836	2905	2890	2865	2850	2825	2897	2857	44	860	100	2070	5	1	43664104	1255	14.59	1.63	12	0.03	197.00	1760.00	6250	20230821	-54.00	2750	20240422	4.55	3465	-17.03	20240402	2750	4.55	20240422	6250	-54.00	20230821	2750	4.55	20240422	0.49	N	267320	100	43 억	283351	N	N	19	N	N
34	20240424	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2875	55	2	1.95	474024910	165427	59.92	2855	2880	2840	3665	1975	2820	2865.45	0.63	7950	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1255	14.59	1.63	12	0.38	197.00	1760.00	6250	20230821	-54.00	2750	20240422	4.55	3465	-17.03	20240402	2750	4.55	20240422	6250	-54.00	20230821	2750	4.55	20240422	0.50	N	267320	100	43 억	275401	N	N	19	N	N
35	20240424	151105	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2880	60	2	2.13	463349580	161715	58.57	2855	2880	2840	3665	1975	2820	2865.22	0.63	7951	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1258	14.62	1.64	12	0.37	197.00	1760.00	6250	20230821	-53.92	2750	20240422	4.73	3465	-16.88	20240402	2750	4.73	20240422	6250	-53.92	20230821	2750	4.73	20240422	0.50	N	267320	100	43 억	275401	N	N	20	N	N
36	20240424	141106	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2860	40	2	1.42	388936850	135794	49.18	2855	2880	2840	3665	1975	2820	2864.17	0.63	4681	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1249	14.52	1.62	12	0.31	197.00	1760.00	6250	20230821	-54.24	2750	20240422	4.00	3465	-17.46	20240402	2750	4.00	20240422	6250	-54.24	20230821	2750	4.00	20240422	0.50	N	267320	100	43 억	275401	N	N	20	N	N
37	20240424	131109	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2870	50	2	1.77	330760550	115398	41.80	2855	2880	2840	3665	1975	2820	2866.26	0.63	3686	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1253	14.57	1.63	12	0.26	197.00	1760.00	6250	20230821	-54.08	2750	20240422	4.36	3465	-17.17	20240402	2750	4.36	20240422	6250	-54.08	20230821	2750	4.36	20240422	0.50	N	267320	100	43 억	275401	N	N	20	N	N
38	20240424	121103	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2870	50	2	1.77	291668725	101753	36.85	2855	2880	2840	3665	1975	2820	2866.44	0.63	2488	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1253	14.57	1.63	12	0.23	197.00	1760.00	6250	20230821	-54.08	2750	20240422	4.36	3465	-17.17	20240402	2750	4.36	20240422	6250	-54.08	20230821	2750	4.36	20240422	0.50	N	267320	100	43 억	275401	N	N	20	N	N
39	20240424	111102	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2875	55	2	1.95	247015530	86190	31.22	2855	2880	2840	3665	1975	2820	2865.94	0.63	3077	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1255	14.59	1.63	12	0.20	197.00	1760.00	6250	20230821	-54.00	2750	20240422	4.55	3465	-17.03	20240402	2750	4.55	20240422	6250	-54.00	20230821	2750	4.55	20240422	0.50	N	267320	100	43 억	275401	N	N	20	N	N
40	20240424	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2870	50	2	1.77	161915890	56557	20.48	2855	2880	2840	3665	1975	2820	2862.88	0.63	1227	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1253	14.57	1.63	12	0.13	197.00	1760.00	6250	20230821	-54.08	2750	20240422	4.36	3465	-17.17	20240402	2750	4.36	20240422	6250	-54.08	20230821	2750	4.36	20240422	0.50	N	267320	100	43 억	275401	N	N	20	N	N
41	20240424	091104	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2860	40	2	1.42	30983830	10866	3.94	2855	2865	2840	3665	1975	2820	2851.45	0.63	-518	2953	2886	2843	2776	2733	2865	2755	44	845	100	2030	5	1	43664104	1249	14.52	1.62	12	0.02	197.00	1760.00	6250	20230821	-54.24	2750	20240422	4.00	3465	-17.46	20240402	2750	4.00	20240422	6250	-54.24	20230821	2750	4.00	20240422	0.50	N	267320	100	43 억	275401	N	N	20	N	N
42	20240423	161038	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2820	-5	5	-0.18	786412010	275836	44.11	2830	2910	2800	3670	1980	2825	2851.01	0.63	2691	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1231	14.31	1.60	12	0.63	197.00	1760.00	6250	20230821	-54.88	2750	20240422	2.55	3465	-18.61	20240402	2750	2.55	20240422	6250	-54.88	20230821	2750	2.55	20240422	0.59	N	267320	100	43 억	274353	N	N	20	N	N
43	20240423	151059	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	5	2	0.18	754229235	264432	42.28	2830	2910	2800	3670	1980	2825	2852.26	0.63	4032	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1236	14.37	1.61	12	0.61	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.59	N	267320	100	43 억	274353	N	N	39	N	N
44	20240423	141058	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	15	2	0.53	596901290	208779	33.38	2830	2910	2800	3670	1980	2825	2859.01	0.63	-1564	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1240	14.42	1.61	12	0.48	197.00	1760.00	6250	20230821	-54.56	2750	20240422	3.27	3465	-18.04	20240402	2750	3.27	20240422	6250	-54.56	20230821	2750	3.27	20240422	0.59	N	267320	100	43 억	274353	N	N	39	N	N
45	20240423	131056	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	15	2	0.53	544902050	190476	30.46	2830	2910	2800	3670	1980	2825	2860.74	0.63	482	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1240	14.42	1.61	12	0.44	197.00	1760.00	6250	20230821	-54.56	2750	20240422	3.27	3465	-18.04	20240402	2750	3.27	20240422	6250	-54.56	20230821	2750	3.27	20240422	0.59	N	267320	100	43 억	274353	N	N	39	N	N
46	20240423	121055	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	20	2	0.71	493171455	172320	27.55	2830	2910	2800	3670	1980	2825	2861.95	0.63	5156	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1242	14.44	1.62	12	0.39	197.00	1760.00	6250	20230821	-54.48	2750	20240422	3.45	3465	-17.89	20240402	2750	3.45	20240422	6250	-54.48	20230821	2750	3.45	20240422	0.59	N	267320	100	43 억	274353	N	N	39	N	N
47	20240423	111057	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	25	2	0.88	196631135	69307	11.08	2830	2875	2800	3670	1980	2825	2837.10	0.63	-10967	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1244	14.47	1.62	12	0.16	197.00	1760.00	6250	20230821	-54.40	2750	20240422	3.64	3465	-17.75	20240402	2750	3.64	20240422	6250	-54.40	20230821	2750	3.64	20240422	0.59	N	267320	100	43 억	274353	N	N	39	N	N
48	20240423	101055	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	15	2	0.53	76420060	26888	4.30	2830	2875	2800	3670	1980	2825	2842.16	0.63	-13	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1240	14.42	1.61	12	0.06	197.00	1760.00	6250	20230821	-54.56	2750	20240422	3.27	3465	-18.04	20240402	2750	3.27	20240422	6250	-54.56	20230821	2750	3.27	20240422	0.59	N	267320	100	43 억	274353	N	N	39	N	N
49	20240423	091057	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2865	40	2	1.42	29973020	10573	1.69	2830	2875	2800	3670	1980	2825	2834.86	0.63	2823	3041	2932	2841	2732	2641	2987	2787	44	845	100	2030	5	1	43664104	1251	14.54	1.63	12	0.02	197.00	1760.00	6250	20230821	-54.16	2750	20240422	4.18	3465	-17.32	20240402	2750	4.18	20240422	6250	-54.16	20230821	2750	4.18	20240422	0.59	N	267320	100	43 억	274353	N	N	39	N	N
50	20240422	161052	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2825	60	2	2.17	1753732595	623154	81.73	2770	2950	2750	3590	1940	2765	2814.29	0.72	-37154	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1234	14.34	1.61	12	1.43	197.00	1760.00	6250	20230821	-54.80	2750	20240422	2.73	3465	-18.47	20240402	2750	2.73	20240422	6250	-54.80	20230821	2750	2.73	20240422	0.62	N	267320	100	43 억	314498	N	N	39	N	N
51	20240422	151050	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2820	55	2	1.99	1711702595	608341	79.78	2770	2950	2750	3590	1940	2765	2813.75	0.72	-35353	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1231	14.31	1.60	12	1.39	197.00	1760.00	6250	20230821	-54.88	2750	20240422	2.55	3465	-18.61	20240402	2750	2.55	20240422	6250	-54.88	20230821	2750	2.55	20240422	0.62	N	267320	100	43 억	314498	N	N	58	N	N
52	20240422	141052	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2810	45	2	1.63	1648281165	585745	76.82	2770	2950	2750	3590	1940	2765	2814.02	0.72	-31269	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1227	14.26	1.60	12	1.34	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.62	N	267320	100	43 억	314498	N	N	58	N	N
53	20240422	131049	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2850	85	2	3.07	1617159760	574727	75.38	2770	2950	2750	3590	1940	2765	2813.81	0.72	-30507	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1244	14.47	1.62	12	1.32	197.00	1760.00	6250	20230821	-54.40	2750	20240422	3.64	3465	-17.75	20240402	2750	3.64	20240422	6250	-54.40	20230821	2750	3.64	20240422	0.62	N	267320	100	43 억	314498	N	N	58	N	N
54	20240422	121048	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2790	25	2	0.90	1363364975	485298	63.65	2770	2950	2750	3590	1940	2765	2809.36	0.72	-27300	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1218	14.16	1.59	12	1.11	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.62	N	267320	100	43 억	314498	N	N	58	N	N
55	20240422	111049	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2810	45	2	1.63	1320317595	469883	61.63	2770	2950	2750	3590	1940	2765	2809.91	0.72	-25551	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1227	14.26	1.60	12	1.08	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.62	N	267320	100	43 억	314498	N	N	58	N	N
56	20240422	101050	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2795	30	2	1.08	1200209505	426872	55.98	2770	2950	2750	3590	1940	2765	2811.67	0.72	-11758	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1220	14.19	1.59	12	0.98	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.62	N	267320	100	43 억	314498	N	N	58	N	N
57	20240422	091051	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2765	0	3	0.00	87585115	31646	4.15	2770	2780	2750	3590	1940	2765	2767.68	0.72	-2239	2998	2881	2823	2706	2648	2852	2677	44	825	100	1990	5	1	43664104	1207	14.04	1.57	12	0.07	197.00	1760.00	6250	20230821	-55.76	2750	20240422	0.55	3465	-20.20	20240402	2750	0.55	20240422	6250	-55.76	20230821	2750	0.55	20240422	0.62	N	267320	100	43 억	314498	N	N	58	N	N
58	20240419	161000	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2765	-175	5	-5.95	2147438680	761875	375.59	2940	2940	2765	3820	2060	2940	2818.72	0.89	-74511	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1207	14.04	1.57	12	1.74	197.00	1760.00	6250	20230821	-55.76	2765	20240419	0.00	3465	-20.20	20240402	2765	0.00	20240419	6250	-55.76	20230821	2765	0.00	20240419	0.62	N	267320	100	43 억	387682	N	N	58	N	N
59	20240419	151007	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2790	-150	5	-5.10	1899679215	672443	331.50	2940	2940	2765	3820	2060	2940	2825.04	0.89	-67328	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1218	14.16	1.59	12	1.54	197.00	1760.00	6250	20230821	-55.36	2765	20240419	0.90	3465	-19.48	20240402	2765	0.90	20240419	6250	-55.36	20230821	2765	0.90	20240419	0.62	N	267320	100	43 억	387682	N	N	60	N	N
60	20240419	141000	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2810	-130	5	-4.42	1673610570	591298	291.50	2940	2940	2765	3820	2060	2940	2830.39	0.89	-48476	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1227	14.26	1.60	12	1.35	197.00	1760.00	6250	20230821	-55.04	2765	20240419	1.63	3465	-18.90	20240402	2765	1.63	20240419	6250	-55.04	20230821	2765	1.63	20240419	0.62	N	267320	100	43 억	387682	N	N	60	N	N
61	20240419	131001	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2800	-140	5	-4.76	1515462030	534879	263.69	2940	2940	2765	3820	2060	2940	2833.27	0.89	-24783	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1223	14.21	1.59	12	1.22	197.00	1760.00	6250	20230821	-55.20	2765	20240419	1.27	3465	-19.19	20240402	2765	1.27	20240419	6250	-55.20	20230821	2765	1.27	20240419	0.62	N	267320	100	43 억	387682	N	N	60	N	N
62	20240419	120956	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2795	-145	5	-4.93	1279689445	450602	222.14	2940	2940	2765	3820	2060	2940	2839.95	0.89	6084	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1220	14.19	1.59	12	1.03	197.00	1760.00	6250	20230821	-55.28	2765	20240419	1.08	3465	-19.34	20240402	2765	1.08	20240419	6250	-55.28	20230821	2765	1.08	20240419	0.62	N	267320	100	43 억	387682	N	N	60	N	N
63	20240419	111010	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2845	-95	5	-3.23	841055790	293172	144.53	2940	2940	2840	3820	2060	2940	2868.80	0.89	8921	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1242	14.44	1.62	12	0.67	197.00	1760.00	6250	20230821	-54.48	2840	20240419	0.18	3465	-17.89	20240402	2840	0.18	20240419	6250	-54.48	20230821	2840	0.18	20240419	0.62	N	267320	100	43 억	387682	N	N	60	N	N
64	20240419	101005	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2885	-55	5	-1.87	361391805	125336	61.79	2940	2940	2870	3820	2060	2940	2883.37	0.89	16434	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1260	14.64	1.64	12	0.29	197.00	1760.00	6250	20230821	-53.84	2855	20240418	1.05	3465	-16.74	20240402	2855	1.05	20240418	6250	-53.84	20230821	2855	1.05	20240418	0.62	N	267320	100	43 억	387682	N	N	60	N	N
65	20240419	090956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2875	-65	5	-2.21	117924915	40792	20.11	2940	2940	2870	3820	2060	2940	2890.84	0.89	5757	3050	2995	2925	2870	2800	3022	2897	44	880	100	2110	5	1	43664104	1255	14.59	1.63	12	0.09	197.00	1760.00	6250	20230821	-54.00	2855	20240418	0.70	3465	-17.03	20240402	2855	0.70	20240418	6250	-54.00	20230821	2855	0.70	20240418	0.62	N	267320	100	43 억	387682	N	N	60	N	N
66	20240418	160957	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2940	55	2	1.91	592724045	202349	109.22	2860	2980	2855	3750	2020	2885	2929.20	0.89	1200	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1284	14.92	1.67	12	0.46	197.00	1760.00	6250	20230821	-52.96	2855	20240418	2.98	3465	-15.15	20240402	2855	2.98	20240418	6250	-52.96	20230821	2855	2.98	20240418	0.68	N	267320	100	43 억	387000	N	N	60	N	N
67	20240418	150956	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2935	50	2	1.73	558026665	190501	102.83	2860	2980	2855	3750	2020	2885	2929.26	0.89	-1663	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1282	14.90	1.67	12	0.44	197.00	1760.00	6250	20230821	-53.04	2855	20240418	2.80	3465	-15.30	20240402	2855	2.80	20240418	6250	-53.04	20230821	2855	2.80	20240418	0.68	N	267320	100	43 억	387000	N	N	61	N	N
68	20240418	141003	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2940	55	2	1.91	474983305	162138	87.52	2860	2980	2855	3750	2020	2885	2929.50	0.89	-3943	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1284	14.92	1.67	12	0.37	197.00	1760.00	6250	20230821	-52.96	2855	20240418	2.98	3465	-15.15	20240402	2855	2.98	20240418	6250	-52.96	20230821	2855	2.98	20240418	0.68	N	267320	100	43 억	387000	N	N	61	N	N
69	20240418	130954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2950	65	2	2.25	319241245	109153	58.92	2860	2980	2855	3750	2020	2885	2924.71	0.89	-851	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1288	14.97	1.68	12	0.25	197.00	1760.00	6250	20230821	-52.80	2855	20240418	3.33	3465	-14.86	20240402	2855	3.33	20240418	6250	-52.80	20230821	2855	3.33	20240418	0.68	N	267320	100	43 억	387000	N	N	61	N	N
70	20240418	120954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2965	80	2	2.77	287242120	98283	53.05	2860	2980	2855	3750	2020	2885	2922.60	0.89	2219	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1295	15.05	1.68	12	0.23	197.00	1760.00	6250	20230821	-52.56	2855	20240418	3.85	3465	-14.43	20240402	2855	3.85	20240418	6250	-52.56	20230821	2855	3.85	20240418	0.68	N	267320	100	43 억	387000	N	N	61	N	N
71	20240418	111000	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2925	40	2	1.39	180154625	62016	33.47	2860	2935	2855	3750	2020	2885	2904.97	0.89	16039	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1277	14.85	1.66	12	0.14	197.00	1760.00	6250	20230821	-53.20	2855	20240418	2.45	3465	-15.58	20240402	2855	2.45	20240418	6250	-53.20	20230821	2855	2.45	20240418	0.68	N	267320	100	43 억	387000	N	N	61	N	N
72	20240418	100957	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2920	35	2	1.21	126680045	43715	23.60	2860	2925	2855	3750	2020	2885	2897.86	0.89	18293	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1275	14.82	1.66	12	0.10	197.00	1760.00	6250	20230821	-53.28	2855	20240418	2.28	3465	-15.73	20240402	2855	2.28	20240418	6250	-53.28	20230821	2855	2.28	20240418	0.68	N	267320	100	43 억	387000	N	N	61	N	N
73	20240418	090954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2900	15	2	0.52	51797650	17987	9.71	2860	2910	2855	3750	2020	2885	2879.73	0.89	12699	2978	2931	2898	2851	2818	2955	2875	44	865	100	2070	5	1	43664104	1266	14.72	1.65	12	0.04	197.00	1760.00	6250	20230821	-53.60	2855	20240418	1.58	3465	-16.31	20240402	2855	1.58	20240418	6250	-53.60	20230821	2855	1.58	20240418	0.68	N	267320	100	43 억	387000	N	N	61	N	N
74	20240417	160947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2885	0	3	0.00	536337290	185081	52.80	2865	2945	2865	3750	2020	2885	2897.91	0.95	-26307	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1260	14.64	1.64	12	0.42	197.00	1760.00	6250	20230821	-53.84	2865	20240417	0.70	3465	-16.74	20240402	2865	0.70	20240417	6250	-53.84	20230821	2865	0.70	20240417	0.67	N	267320	100	43 억	413323	N	N	61	N	N
75	20240417	151002	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2895	10	2	0.35	505624835	174446	49.77	2865	2945	2865	3750	2020	2885	2898.48	0.95	-25252	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1264	14.70	1.64	12	0.40	197.00	1760.00	6250	20230821	-53.68	2865	20240417	1.05	3465	-16.45	20240402	2865	1.05	20240417	6250	-53.68	20230821	2865	1.05	20240417	0.67	N	267320	100	43 억	413323	N	N	66	N	N
76	20240417	140958	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2900	15	2	0.52	478677970	165145	47.11	2865	2945	2865	3750	2020	2885	2898.56	0.95	-23620	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1266	14.72	1.65	12	0.38	197.00	1760.00	6250	20230821	-53.60	2865	20240417	1.22	3465	-16.31	20240402	2865	1.22	20240417	6250	-53.60	20230821	2865	1.22	20240417	0.67	N	267320	100	43 억	413323	N	N	66	N	N
77	20240417	130959	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2895	10	2	0.35	435734965	150317	42.88	2865	2945	2865	3750	2020	2885	2898.80	0.95	-23740	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1264	14.70	1.64	12	0.34	197.00	1760.00	6250	20230821	-53.68	2865	20240417	1.05	3465	-16.45	20240402	2865	1.05	20240417	6250	-53.68	20230821	2865	1.05	20240417	0.67	N	267320	100	43 억	413323	N	N	66	N	N
78	20240417	121000	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2910	25	2	0.87	390004310	134579	38.39	2865	2945	2865	3750	2020	2885	2897.99	0.95	-12371	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1271	14.77	1.65	12	0.31	197.00	1760.00	6250	20230821	-53.44	2865	20240417	1.57	3465	-16.02	20240402	2865	1.57	20240417	6250	-53.44	20230821	2865	1.57	20240417	0.67	N	267320	100	43 억	413323	N	N	66	N	N
79	20240417	111003	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2915	30	2	1.04	297238630	102684	29.30	2865	2945	2865	3750	2020	2885	2894.72	0.95	-1126	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1273	14.80	1.66	12	0.24	197.00	1760.00	6250	20230821	-53.36	2865	20240417	1.75	3465	-15.87	20240402	2865	1.75	20240417	6250	-53.36	20230821	2865	1.75	20240417	0.67	N	267320	100	43 억	413323	N	N	66	N	N
80	20240417	100954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2900	15	2	0.52	187225705	64722	18.46	2865	2945	2865	3750	2020	2885	2892.80	0.95	272	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1266	14.72	1.65	12	0.15	197.00	1760.00	6250	20230821	-53.60	2865	20240417	1.22	3465	-16.31	20240402	2865	1.22	20240417	6250	-53.60	20230821	2865	1.22	20240417	0.67	N	267320	100	43 억	413323	N	N	66	N	N
81	20240417	090951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2890	5	2	0.17	112388905	38874	11.09	2865	2945	2865	3750	2020	2885	2891.15	0.95	-2285	2971	2927	2901	2857	2831	2915	2845	44	865	100	2070	5	1	43664104	1262	14.67	1.64	12	0.09	197.00	1760.00	6250	20230821	-53.76	2865	20240417	0.87	3465	-16.59	20240402	2865	0.87	20240417	6250	-53.76	20230821	2865	0.87	20240417	0.67	N	267320	100	43 억	413323	N	N	66	N	N
82	20240416	160956	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2885	-70	5	-2.37	1015342540	349685	50.54	2910	2945	2875	3840	2070	2955	2903.62	1.06	-49478	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1260	14.64	1.64	12	0.80	197.00	1760.00	6250	20230821	-53.84	2875	20240416	0.35	3465	-16.74	20240402	2875	0.35	20240416	6250	-53.84	20230821	2875	0.35	20240416	0.63	N	267320	100	43 억	462800	N	N	66	N	N
83	20240416	150955	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2880	-75	5	-2.54	986959035	339843	49.11	2910	2945	2875	3840	2070	2955	2904.16	1.06	-46829	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1258	14.62	1.64	12	0.78	197.00	1760.00	6250	20230821	-53.92	2875	20240416	0.17	3465	-16.88	20240402	2875	0.17	20240416	6250	-53.92	20230821	2875	0.17	20240416	0.63	N	267320	100	43 억	462800	N	N	10	N	N
84	20240416	140955	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2900	-55	5	-1.86	820214995	282040	40.76	2910	2945	2880	3840	2070	2955	2908.15	1.06	-40315	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1266	14.72	1.65	12	0.65	197.00	1760.00	6250	20230821	-53.60	2880	20240416	0.69	3465	-16.31	20240402	2880	0.69	20240416	6250	-53.60	20230821	2880	0.69	20240416	0.63	N	267320	100	43 억	462800	N	N	10	N	N
85	20240416	130953	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2915	-40	5	-1.35	710864710	244388	35.32	2910	2945	2880	3840	2070	2955	2908.75	1.06	-33238	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1273	14.80	1.66	12	0.56	197.00	1760.00	6250	20230821	-53.36	2880	20240416	1.22	3465	-15.87	20240402	2880	1.22	20240416	6250	-53.36	20230821	2880	1.22	20240416	0.63	N	267320	100	43 억	462800	N	N	10	N	N
86	20240416	120955	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2900	-55	5	-1.86	615666835	211563	30.58	2910	2945	2880	3840	2070	2955	2910.09	1.06	-25042	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1266	14.72	1.65	12	0.48	197.00	1760.00	6250	20230821	-53.60	2880	20240416	0.69	3465	-16.31	20240402	2880	0.69	20240416	6250	-53.60	20230821	2880	0.69	20240416	0.63	N	267320	100	43 억	462800	N	N	10	N	N
87	20240416	110951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2905	-50	5	-1.69	528608560	181486	26.23	2910	2945	2880	3840	2070	2955	2912.67	1.06	-16526	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1268	14.75	1.65	12	0.42	197.00	1760.00	6250	20230821	-53.52	2880	20240416	0.87	3465	-16.16	20240402	2880	0.87	20240416	6250	-53.52	20230821	2880	0.87	20240416	0.63	N	267320	100	43 억	462800	N	N	10	N	N
88	20240416	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2940	-15	5	-0.51	216660430	74030	10.70	2910	2945	2910	3840	2070	2955	2926.66	1.06	3861	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1284	14.92	1.67	12	0.17	197.00	1760.00	6250	20230821	-52.96	2900	20240308	1.38	3465	-15.15	20240402	2900	1.38	20240308	6250	-52.96	20230821	2900	1.38	20240308	0.63	N	267320	100	43 억	462800	N	N	10	N	N
89	20240416	090943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2930	-25	5	-0.85	62732325	21504	3.11	2910	2940	2910	3840	2070	2955	2917.24	1.06	2589	3091	3022	2971	2902	2851	2997	2877	44	885	100	2120	5	1	43664104	1279	14.87	1.66	12	0.05	197.00	1760.00	6250	20230821	-53.12	2900	20240308	1.03	3465	-15.44	20240402	2900	1.03	20240308	6250	-53.12	20230821	2900	1.03	20240308	0.63	N	267320	100	43 억	462800	N	N	10	N	N
90	20240415	160941	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2955	-95	5	-3.11	2029246345	685790	205.46	3030	3040	2920	3965	2135	3050	2959.01	1.63	-250289	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1290	15.00	1.68	12	1.57	197.00	1760.00	6250	20230821	-52.72	2900	20240308	1.90	3465	-14.72	20240402	2900	1.90	20240308	6250	-52.72	20230821	2900	1.90	20240308	0.62	N	267320	100	43 억	712973	N	N	10	N	N
91	20240415	150946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2950	-100	5	-3.28	1932363840	652962	195.62	3030	3040	2920	3965	2135	3050	2959.38	1.63	-246440	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1288	14.97	1.68	12	1.50	197.00	1760.00	6250	20230821	-52.80	2900	20240308	1.72	3465	-14.86	20240402	2900	1.72	20240308	6250	-52.80	20230821	2900	1.72	20240308	0.62	N	267320	100	43 억	712973	N	N	11	N	N
92	20240415	140939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2975	-75	5	-2.46	1719632855	581103	174.10	3030	3040	2920	3965	2135	3050	2959.26	1.63	-243257	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1299	15.10	1.69	12	1.33	197.00	1760.00	6250	20230821	-52.40	2900	20240308	2.59	3465	-14.14	20240402	2900	2.59	20240308	6250	-52.40	20230821	2900	2.59	20240308	0.62	N	267320	100	43 억	712973	N	N	11	N	N
93	20240415	130929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2975	-75	5	-2.46	1619431690	547358	163.99	3030	3040	2920	3965	2135	3050	2958.63	1.63	-238114	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1299	15.10	1.69	12	1.25	197.00	1760.00	6250	20230821	-52.40	2900	20240308	2.59	3465	-14.14	20240402	2900	2.59	20240308	6250	-52.40	20230821	2900	2.59	20240308	0.62	N	267320	100	43 억	712973	N	N	11	N	N
94	20240415	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2965	-85	5	-2.79	1511915435	511120	153.13	3030	3040	2920	3965	2135	3050	2958.04	1.63	-225026	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1295	15.05	1.68	12	1.17	197.00	1760.00	6250	20230821	-52.56	2900	20240308	2.24	3465	-14.43	20240402	2900	2.24	20240308	6250	-52.56	20230821	2900	2.24	20240308	0.62	N	267320	100	43 억	712973	N	N	11	N	N
95	20240415	110944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2945	-105	5	-3.44	1399364585	472941	141.69	3030	3040	2920	3965	2135	3050	2958.86	1.63	-206607	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1286	14.95	1.67	12	1.08	197.00	1760.00	6250	20230821	-52.88	2900	20240308	1.55	3465	-15.01	20240402	2900	1.55	20240308	6250	-52.88	20230821	2900	1.55	20240308	0.62	N	267320	100	43 억	712973	N	N	11	N	N
96	20240415	100938	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2955	-95	5	-3.11	1112909680	375229	112.42	3030	3040	2930	3965	2135	3050	2965.95	1.63	-172786	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1290	15.00	1.68	12	0.86	197.00	1760.00	6250	20230821	-52.72	2900	20240308	1.90	3465	-14.72	20240402	2900	1.90	20240308	6250	-52.72	20230821	2900	1.90	20240308	0.62	N	267320	100	43 억	712973	N	N	11	N	N
97	20240415	090946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2990	-60	5	-1.97	212959975	71182	21.33	3030	3040	2970	3965	2135	3050	2991.77	1.63	-26137	3123	3086	3063	3026	3003	3075	3015	44	915	100	2190	5	1	43664104	1306	15.18	1.70	12	0.16	197.00	1760.00	6250	20230821	-52.16	2900	20240308	3.10	3465	-13.71	20240402	2900	3.10	20240308	6250	-52.16	20230821	2900	3.10	20240308	0.62	N	267320	100	43 억	712973	N	N	11	N	N
98	20240412	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	0	3	0.00	1016091235	332642	102.06	3095	3100	3040	3965	2135	3050	3054.61	1.74	-52093	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1332	15.48	1.73	12	0.76	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
99	20240412	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	5	2	0.16	965030050	315915	96.92	3095	3100	3040	3965	2135	3050	3054.71	1.74	-50545	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1334	15.51	1.74	12	0.72	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3465	-11.83	20240402	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
100	20240412	140936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	5	2	0.16	827461795	270814	83.09	3095	3100	3040	3965	2135	3050	3055.46	1.74	-41955	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1334	15.51	1.74	12	0.62	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3465	-11.83	20240402	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
101	20240412	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	0	3	0.00	675303755	220903	67.77	3095	3100	3040	3965	2135	3050	3057.01	1.74	-43204	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1332	15.48	1.73	12	0.51	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
102	20240412	120932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	5	2	0.16	535411050	175036	53.70	3095	3100	3040	3965	2135	3050	3058.86	1.74	-34528	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1334	15.51	1.74	12	0.40	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3465	-11.83	20240402	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
103	20240412	110931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	15	2	0.49	422104250	138099	42.37	3095	3100	3040	3965	2135	3050	3056.53	1.74	-21300	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1338	15.56	1.74	12	0.32	197.00	1760.00	6250	20230821	-50.96	2900	20240308	5.69	3465	-11.54	20240402	2900	5.69	20240308	6250	-50.96	20230821	2900	5.69	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
104	20240412	100932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	0	3	0.00	299675375	98002	30.07	3095	3100	3040	3965	2135	3050	3057.85	1.74	-17761	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1332	15.48	1.73	12	0.22	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
105	20240412	090933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	0	3	0.00	76384505	24882	7.63	3095	3100	3050	3965	2135	3050	3069.87	1.74	-8413	3123	3086	3058	3021	2993	3072	3007	44	915	100	2190	5	1	43664104	1332	15.48	1.73	12	0.06	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.61	N	267320	100	43 억	758995	N	N	11	N	N
106	20240411	160929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	-45	5	-1.45	990118695	324610	52.96	3090	3095	3030	4020	2170	3095	3050.18	1.87	-70516	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1332	15.48	1.73	12	0.74	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.61	N	267320	100	43 억	816641	N	N	11	N	N
107	20240411	150934	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-35	5	-1.13	928626620	304475	49.68	3090	3095	3030	4020	2170	3095	3049.93	1.87	-69263	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1336	15.53	1.74	12	0.70	197.00	1760.00	6250	20230821	-51.04	2900	20240308	5.52	3465	-11.69	20240402	2900	5.52	20240308	6250	-51.04	20230821	2900	5.52	20240308	0.61	N	267320	100	43 억	816641	N	N	553	N	N
108	20240411	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-40	5	-1.29	856808505	281009	45.85	3090	3095	3030	4020	2170	3095	3049.04	1.87	-62291	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1334	15.51	1.74	12	0.64	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3465	-11.83	20240402	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.61	N	267320	100	43 억	816641	N	N	553	N	N
109	20240411	130919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-35	5	-1.13	802322290	263183	42.94	3090	3095	3030	4020	2170	3095	3048.53	1.87	-59405	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1336	15.53	1.74	12	0.60	197.00	1760.00	6250	20230821	-51.04	2900	20240308	5.52	3465	-11.69	20240402	2900	5.52	20240308	6250	-51.04	20230821	2900	5.52	20240308	0.61	N	267320	100	43 억	816641	N	N	553	N	N
110	20240411	120932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3040	-55	5	-1.78	712024710	233530	38.10	3090	3095	3030	4020	2170	3095	3048.96	1.87	-53625	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1327	15.43	1.73	12	0.53	197.00	1760.00	6250	20230821	-51.36	2900	20240308	4.83	3465	-12.27	20240402	2900	4.83	20240308	6250	-51.36	20230821	2900	4.83	20240308	0.61	N	267320	100	43 억	816641	N	N	553	N	N
111	20240411	110924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3045	-50	5	-1.62	607306890	199212	32.50	3090	3095	3030	4020	2170	3095	3048.54	1.87	-42259	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1330	15.46	1.73	12	0.46	197.00	1760.00	6250	20230821	-51.28	2900	20240308	5.00	3465	-12.12	20240402	2900	5.00	20240308	6250	-51.28	20230821	2900	5.00	20240308	0.61	N	267320	100	43 억	816641	N	N	553	N	N
112	20240411	100931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-30	5	-0.97	408893605	134066	21.87	3090	3095	3030	4020	2170	3095	3049.94	1.87	-41741	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1338	15.56	1.74	12	0.31	197.00	1760.00	6250	20230821	-50.96	2900	20240308	5.69	3465	-11.54	20240402	2900	5.69	20240308	6250	-50.96	20230821	2900	5.69	20240308	0.61	N	267320	100	43 억	816641	N	N	553	N	N
113	20240411	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3040	-55	5	-1.78	154738825	50791	8.29	3090	3095	3030	4020	2170	3095	3046.57	1.87	-8031	3258	3176	3133	3051	3008	3155	3030	44	925	100	2220	5	1	43664104	1327	15.43	1.73	12	0.12	197.00	1760.00	6250	20230821	-51.36	2900	20240308	4.83	3465	-12.27	20240402	2900	4.83	20240308	6250	-51.36	20230821	2900	4.83	20240308	0.61	N	267320	100	43 억	816641	N	N	553	N	N
114	20240409	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	-45	5	-1.43	1897254550	606809	59.57	3180	3215	3090	4080	2200	3140	3126.68	1.87	-26297	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1351	15.71	1.76	12	1.39	197.00	1760.00	6250	20230821	-50.48	2900	20240308	6.72	3465	-10.68	20240402	2900	6.72	20240308	6250	-50.48	20230821	2900	6.72	20240308	0.53	N	267320	100	43 억	817014	N	N	553	N	N
115	20240409	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	-35	5	-1.11	1796476755	574296	56.38	3180	3215	3090	4080	2200	3140	3128.14	1.87	-25278	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1356	15.76	1.76	12	1.32	197.00	1760.00	6250	20230821	-50.32	2900	20240308	7.07	3465	-10.39	20240402	2900	7.07	20240308	6250	-50.32	20230821	2900	7.07	20240308	0.53	N	267320	100	43 억	817014	N	N	0	N	N
116	20240409	140923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	-35	5	-1.11	1524291495	486525	47.76	3180	3215	3090	4080	2200	3140	3133.02	1.87	-21627	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1356	15.76	1.76	12	1.11	197.00	1760.00	6250	20230821	-50.32	2900	20240308	7.07	3465	-10.39	20240402	2900	7.07	20240308	6250	-50.32	20230821	2900	7.07	20240308	0.53	N	267320	100	43 억	817014	N	N	0	N	N
117	20240409	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	-35	5	-1.11	1403433635	447639	43.94	3180	3215	3090	4080	2200	3140	3135.19	1.87	-14965	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1356	15.76	1.76	12	1.03	197.00	1760.00	6250	20230821	-50.32	2900	20240308	7.07	3465	-10.39	20240402	2900	7.07	20240308	6250	-50.32	20230821	2900	7.07	20240308	0.53	N	267320	100	43 억	817014	N	N	0	N	N
118	20240409	120920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-40	5	-1.27	1271051815	405028	39.76	3180	3215	3090	4080	2200	3140	3138.18	1.87	-4257	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1354	15.74	1.76	12	0.93	197.00	1760.00	6250	20230821	-50.40	2900	20240308	6.90	3465	-10.53	20240402	2900	6.90	20240308	6250	-50.40	20230821	2900	6.90	20240308	0.53	N	267320	100	43 억	817014	N	N	0	N	N
119	20240409	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	-30	5	-0.96	1034415120	328739	32.27	3180	3215	3105	4080	2200	3140	3146.62	1.87	-7110	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1358	15.79	1.77	12	0.75	197.00	1760.00	6250	20230821	-50.24	2900	20240308	7.24	3465	-10.25	20240402	2900	7.24	20240308	6250	-50.24	20230821	2900	7.24	20240308	0.53	N	267320	100	43 억	817014	N	N	0	N	N
120	20240409	100911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	-10	5	-0.32	689890630	218303	21.43	3180	3215	3110	4080	2200	3140	3160.24	1.87	-4378	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1367	15.89	1.78	12	0.50	197.00	1760.00	6250	20230821	-49.92	2900	20240308	7.93	3465	-9.67	20240402	2900	7.93	20240308	6250	-49.92	20230821	2900	7.93	20240308	0.53	N	267320	100	43 억	817014	N	N	0	N	N
121	20240409	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	-15	5	-0.48	206893575	65592	6.44	3180	3215	3110	4080	2200	3140	3154.25	1.87	-13261	3343	3241	3183	3081	3023	3212	3052	44	940	100	2260	5	1	43664104	1365	15.86	1.78	12	0.15	197.00	1760.00	6250	20230821	-50.00	2900	20240308	7.76	3465	-9.81	20240402	2900	7.76	20240308	6250	-50.00	20230821	2900	7.76	20240308	0.53	N	267320	100	43 억	817014	N	N	0	N	N
122	20240408	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	-115	5	-3.53	3193627720	1008819	17.83	3280	3285	3125	4230	2280	3255	3165.72	2.20	-166286	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1371	15.94	1.78	12	2.31	197.00	1760.00	6250	20230821	-49.76	2900	20240308	8.28	3465	-9.38	20240402	2900	8.28	20240308	6250	-49.76	20230821	2900	8.28	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
123	20240408	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-105	5	-3.23	3101578580	979516	17.31	3280	3285	3125	4230	2280	3255	3166.44	2.20	-166977	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1375	15.99	1.79	12	2.24	197.00	1760.00	6250	20230821	-49.60	2900	20240308	8.62	3465	-9.09	20240402	2900	8.62	20240308	6250	-49.60	20230821	2900	8.62	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
124	20240408	140918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-105	5	-3.23	2951520220	931914	16.47	3280	3285	3125	4230	2280	3255	3167.16	2.20	-158841	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1375	15.99	1.79	12	2.13	197.00	1760.00	6250	20230821	-49.60	2900	20240308	8.62	3465	-9.09	20240402	2900	8.62	20240308	6250	-49.60	20230821	2900	8.62	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
125	20240408	130912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	-110	5	-3.38	2622386745	827954	14.63	3280	3285	3125	4230	2280	3255	3167.31	2.20	-146237	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1373	15.96	1.79	12	1.90	197.00	1760.00	6250	20230821	-49.68	2900	20240308	8.45	3465	-9.24	20240402	2900	8.45	20240308	6250	-49.68	20230821	2900	8.45	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
126	20240408	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	-115	5	-3.53	2413402775	761275	13.45	3280	3285	3125	4230	2280	3255	3170.21	2.20	-146612	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1371	15.94	1.78	12	1.74	197.00	1760.00	6250	20230821	-49.76	2900	20240308	8.28	3465	-9.38	20240402	2900	8.28	20240308	6250	-49.76	20230821	2900	8.28	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
127	20240408	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-105	5	-3.23	2228933785	702676	12.42	3280	3285	3125	4230	2280	3255	3172.06	2.20	-142358	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1375	15.99	1.79	12	1.61	197.00	1760.00	6250	20230821	-49.60	2900	20240308	8.62	3465	-9.09	20240402	2900	8.62	20240308	6250	-49.60	20230821	2900	8.62	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
128	20240408	100909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	-110	5	-3.38	1987576530	625867	11.06	3280	3285	3125	4230	2280	3255	3175.72	2.20	-141880	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1373	15.96	1.79	12	1.43	197.00	1760.00	6250	20230821	-49.68	2900	20240308	8.45	3465	-9.24	20240402	2900	8.45	20240308	6250	-49.68	20230821	2900	8.45	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
129	20240408	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	-100	5	-3.07	964155125	301107	5.32	3280	3285	3140	4230	2280	3255	3202.03	2.20	-119407	3668	3461	3238	3031	2808	3565	3135	44	975	100	2340	5	1	43664104	1378	16.02	1.79	12	0.69	197.00	1760.00	6250	20230821	-49.52	2900	20240308	8.79	3465	-8.95	20240402	2900	8.79	20240308	6250	-49.52	20230821	2900	8.79	20240308	0.53	N	267320	100	43 억	960525	N	N	45	N	N
130	20240405	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3255	230	2	7.60	18436468140	5630517	1278.21	3035	3445	3015	3930	2120	3025	3274.40	0.71	716671	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1421	16.52	1.85	12	12.90	197.00	1760.00	6250	20230821	-47.92	2900	20240308	12.24	3465	-6.06	20240402	2900	12.24	20240308	6250	-47.92	20230821	2900	12.24	20240308	0.57	N	267320	100	43 억	309582	N	N	45	N	N
131	20240405	150911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3235	210	2	6.94	17647446255	5386880	1222.90	3035	3445	3015	3930	2120	3025	3276.01	0.71	691465	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1413	16.42	1.84	12	12.34	197.00	1760.00	6250	20230821	-48.24	2900	20240308	11.55	3465	-6.64	20240402	2900	11.55	20240308	6250	-48.24	20230821	2900	11.55	20240308	0.57	N	267320	100	43 억	309582	N	N	27	N	N
132	20240405	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3240	215	2	7.11	16014777910	4885040	1108.98	3035	3445	3015	3930	2120	3025	3278.33	0.71	645101	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1415	16.45	1.84	12	11.19	197.00	1760.00	6250	20230821	-48.16	2900	20240308	11.72	3465	-6.49	20240402	2900	11.72	20240308	6250	-48.16	20230821	2900	11.72	20240308	0.57	N	267320	100	43 억	309582	N	N	27	N	N
133	20240405	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3220	195	2	6.45	14953137225	4555601	1034.19	3035	3445	3015	3930	2120	3025	3282.36	0.71	636951	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1406	16.35	1.83	12	10.43	197.00	1760.00	6250	20230821	-48.48	2900	20240308	11.03	3465	-7.07	20240402	2900	11.03	20240308	6250	-48.48	20230821	2900	11.03	20240308	0.57	N	267320	100	43 억	309582	N	N	27	N	N
134	20240405	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3295	270	2	8.93	12528416635	3814024	865.84	3035	3445	3015	3930	2120	3025	3284.83	0.71	443175	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1439	16.73	1.87	12	8.73	197.00	1760.00	6250	20230821	-47.28	2900	20240308	13.62	3465	-4.91	20240402	2900	13.62	20240308	6250	-47.28	20230821	2900	13.62	20240308	0.57	N	267320	100	43 억	309582	N	N	27	N	N
135	20240405	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	190	2	6.28	3393954385	1070936	243.12	3035	3255	3015	3930	2120	3025	3169.15	0.71	122547	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1404	16.32	1.83	12	2.45	197.00	1760.00	6250	20230821	-48.56	2900	20240308	10.86	3465	-7.22	20240402	2900	10.86	20240308	6250	-48.56	20230821	2900	10.86	20240308	0.57	N	267320	100	43 억	309582	N	N	27	N	N
136	20240405	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	100	2	3.31	816655330	263499	59.82	3035	3150	3015	3930	2120	3025	3099.27	0.71	26994	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1365	15.86	1.78	12	0.60	197.00	1760.00	6250	20230821	-50.00	2900	20240308	7.76	3465	-9.81	20240402	2900	7.76	20240308	6250	-50.00	20230821	2900	7.76	20240308	0.57	N	267320	100	43 억	309582	N	N	27	N	N
137	20240405	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3030	5	2	0.17	76319390	25164	5.71	3035	3050	3015	3930	2120	3025	3032.88	0.71	-2892	3111	3067	3036	2992	2961	3052	2977	44	905	100	2170	5	1	43664104	1323	15.38	1.72	12	0.06	197.00	1760.00	6250	20230821	-51.52	2900	20240308	4.48	3465	-12.55	20240402	2900	4.48	20240308	6250	-51.52	20230821	2900	4.48	20240308	0.57	N	267320	100	43 억	309582	N	N	27	N	N
138	20240404	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	-35	5	-1.14	1339296890	439887	65.17	3045	3080	3005	3975	2145	3060	3044.64	0.88	-75909	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1321	15.36	1.72	12	1.01	197.00	1760.00	6250	20230821	-51.60	2900	20240308	4.31	3465	-12.70	20240402	2900	4.31	20240308	6250	-51.60	20230821	2900	4.31	20240308	0.66	N	267320	100	43 억	385490	N	N	27	N	N
139	20240404	150855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3030	-30	5	-0.98	1308783150	429795	63.67	3045	3080	3005	3975	2145	3060	3045.13	0.88	-75403	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1323	15.38	1.72	12	0.98	197.00	1760.00	6250	20230821	-51.52	2900	20240308	4.48	3465	-12.55	20240402	2900	4.48	20240308	6250	-51.52	20230821	2900	4.48	20240308	0.66	N	267320	100	43 억	385490	N	N	134	N	N
140	20240404	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	-10	5	-0.33	1121391430	367995	54.52	3045	3080	3005	3975	2145	3060	3047.30	0.88	-74659	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1332	15.48	1.73	12	0.84	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.66	N	267320	100	43 억	385490	N	N	134	N	N
141	20240404	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3010	-50	5	-1.63	953554185	312504	46.30	3045	3080	3005	3975	2145	3060	3051.33	0.88	-56801	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1314	15.28	1.71	12	0.72	197.00	1760.00	6250	20230821	-51.84	2900	20240308	3.79	3465	-13.13	20240402	2900	3.79	20240308	6250	-51.84	20230821	2900	3.79	20240308	0.66	N	267320	100	43 억	385490	N	N	134	N	N
142	20240404	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	-10	5	-0.33	614875810	200726	29.74	3045	3080	3045	3975	2145	3060	3063.26	0.88	-41590	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1332	15.48	1.73	12	0.46	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.66	N	267320	100	43 억	385490	N	N	134	N	N
143	20240404	110858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	5	2	0.16	436252765	142329	21.09	3045	3080	3045	3975	2145	3060	3065.10	0.88	-16440	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1338	15.56	1.74	12	0.33	197.00	1760.00	6250	20230821	-50.96	2900	20240308	5.69	3465	-11.54	20240402	2900	5.69	20240308	6250	-50.96	20230821	2900	5.69	20240308	0.66	N	267320	100	43 억	385490	N	N	134	N	N
144	20240404	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	5	2	0.16	317358940	103545	15.34	3045	3080	3045	3975	2145	3060	3064.94	0.88	-10689	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1338	15.56	1.74	12	0.24	197.00	1760.00	6250	20230821	-50.96	2900	20240308	5.69	3465	-11.54	20240402	2900	5.69	20240308	6250	-50.96	20230821	2900	5.69	20240308	0.66	N	267320	100	43 억	385490	N	N	134	N	N
145	20240404	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	0	3	0.00	97388390	31862	4.72	3045	3075	3045	3975	2145	3060	3056.57	0.88	4138	3133	3096	3068	3031	3003	3082	3017	44	915	100	2200	5	1	43664104	1336	15.53	1.74	12	0.07	197.00	1760.00	6250	20230821	-51.04	2900	20240308	5.52	3465	-11.69	20240402	2900	5.52	20240308	6250	-51.04	20230821	2900	5.52	20240308	0.66	N	267320	100	43 억	385490	N	N	134	N	N
146	20240403	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-80	5	-2.55	2047991750	670391	12.56	3100	3105	3040	4080	2200	3140	3054.90	1.05	-71828	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1336	15.53	1.74	12	1.54	197.00	1760.00	6250	20230821	-51.04	2900	20240308	5.52	3465	-11.69	20240402	2900	5.52	20240308	6250	-51.04	20230821	2900	5.52	20240308	0.64	N	267320	100	43 억	456963	N	N	134	N	N
147	20240403	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	-90	5	-2.87	1931982090	632415	11.85	3100	3105	3040	4080	2200	3140	3054.92	1.05	-61278	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1332	15.48	1.73	12	1.45	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.64	N	267320	100	43 억	456963	N	N	24	N	N
148	20240403	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	-90	5	-2.87	1793036215	586847	11.00	3100	3105	3040	4080	2200	3140	3055.37	1.05	-47068	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1332	15.48	1.73	12	1.34	197.00	1760.00	6250	20230821	-51.20	2900	20240308	5.17	3465	-11.98	20240402	2900	5.17	20240308	6250	-51.20	20230821	2900	5.17	20240308	0.64	N	267320	100	43 억	456963	N	N	24	N	N
149	20240403	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-85	5	-2.71	1638565435	536279	10.05	3100	3105	3040	4080	2200	3140	3055.43	1.05	-48275	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1334	15.51	1.74	12	1.23	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3465	-11.83	20240402	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.64	N	267320	100	43 억	456963	N	N	24	N	N
150	20240403	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-85	5	-2.71	1401014700	458292	8.59	3100	3105	3040	4080	2200	3140	3057.03	1.05	-42871	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1334	15.51	1.74	12	1.05	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3465	-11.83	20240402	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.64	N	267320	100	43 억	456963	N	N	24	N	N
151	20240403	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-85	5	-2.71	1242024545	406155	7.61	3100	3105	3040	4080	2200	3140	3058.00	1.05	-32297	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1334	15.51	1.74	12	0.93	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3465	-11.83	20240402	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.64	N	267320	100	43 억	456963	N	N	24	N	N
152	20240403	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-75	5	-2.39	1059491670	346379	6.49	3100	3105	3040	4080	2200	3140	3058.76	1.05	-24076	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1338	15.56	1.74	12	0.79	197.00	1760.00	6250	20230821	-50.96	2900	20240308	5.69	3465	-11.54	20240402	2900	5.69	20240308	6250	-50.96	20230821	2900	5.69	20240308	0.64	N	267320	100	43 억	456963	N	N	24	N	N
153	20240403	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-75	5	-2.39	376049740	122606	2.30	3100	3105	3040	4080	2200	3140	3067.13	1.05	-14610	3636	3387	3216	2967	2796	3512	3092	44	940	100	2260	5	1	43664104	1338	15.56	1.74	12	0.28	197.00	1760.00	6250	20230821	-50.96	2900	20240308	5.69	3465	-11.54	20240402	2900	5.69	20240308	6250	-50.96	20230821	2900	5.69	20240308	0.64	N	267320	100	43 억	456963	N	N	24	N	N
154	20240402	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	40	2	1.29	17205949960	5315468	1144.37	3100	3465	3045	4030	2170	3100	3237.03	1.37	-139484	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1371	15.94	1.78	12	12.17	197.00	1760.00	6250	20230821	-49.76	2900	20240308	8.28	3465	-9.38	20240402	2900	8.28	20240308	6250	-49.76	20230821	2900	8.28	20240308	0.65	N	267320	100	43 억	598516	N	N	24	N	N
155	20240402	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	45	2	1.45	17022673610	5257092	1131.80	3100	3465	3045	4030	2170	3100	3238.05	1.37	-141473	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1373	15.96	1.79	12	12.04	197.00	1760.00	6250	20230821	-49.68	2900	20240308	8.45	3465	-9.24	20240402	2900	8.45	20240308	6250	-49.68	20230821	2900	8.45	20240308	0.65	N	267320	100	43 억	598516	N	N	0	N	N
156	20240402	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	45	2	1.45	16114563360	4967928	1069.55	3100	3465	3045	4030	2170	3100	3243.73	1.37	-168276	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1373	15.96	1.79	12	11.38	197.00	1760.00	6250	20230821	-49.68	2900	20240308	8.45	3465	-9.24	20240402	2900	8.45	20240308	6250	-49.68	20230821	2900	8.45	20240308	0.65	N	267320	100	43 억	598516	N	N	0	N	N
157	20240402	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3200	100	2	3.23	5314081660	1674153	360.43	3100	3240	3045	4030	2170	3100	3174.20	1.37	-86504	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1397	16.24	1.82	12	3.83	197.00	1760.00	6250	20230821	-48.80	2900	20240308	10.34	3445	-7.11	20240105	2900	10.34	20240308	6250	-48.80	20230821	2900	10.34	20240308	0.65	N	267320	100	43 억	598516	N	N	0	N	N
158	20240402	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	45	2	1.45	4541822920	1431676	308.23	3100	3240	3045	4030	2170	3100	3172.39	1.37	-165982	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1373	15.96	1.79	12	3.28	197.00	1760.00	6250	20230821	-49.68	2900	20240308	8.45	3445	-8.71	20240105	2900	8.45	20240308	6250	-49.68	20230821	2900	8.45	20240308	0.65	N	267320	100	43 억	598516	N	N	0	N	N
159	20240402	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3220	120	2	3.87	3856977930	1215438	261.67	3100	3240	3045	4030	2170	3100	3173.34	1.37	-166333	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1406	16.35	1.83	12	2.78	197.00	1760.00	6250	20230821	-48.48	2900	20240308	11.03	3445	-6.53	20240105	2900	11.03	20240308	6250	-48.48	20230821	2900	11.03	20240308	0.65	N	267320	100	43 억	598516	N	N	0	N	N
160	20240402	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-45	5	-1.45	197171770	64340	13.85	3100	3115	3045	4030	2170	3100	3064.40	1.37	-41988	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1334	15.51	1.74	12	0.15	197.00	1760.00	6250	20230821	-51.12	2900	20240308	5.34	3445	-11.32	20240105	2900	5.34	20240308	6250	-51.12	20230821	2900	5.34	20240308	0.65	N	267320	100	43 억	598516	N	N	0	N	N
161	20240402	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3080	-20	5	-0.65	38656055	12505	2.69	3100	3115	3080	4030	2170	3100	3091.09	1.37	-7772	3163	3131	3083	3051	3003	3147	3067	44	930	100	2230	5	1	43664104	1345	15.63	1.75	12	0.03	197.00	1760.00	6250	20230821	-50.72	2900	20240308	6.21	3445	-10.60	20240105	2900	6.21	20240308	6250	-50.72	20230821	2900	6.21	20240308	0.65	N	267320	100	43 억	598516	N	N	0	N	N
162	20240401	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	25	2	0.81	1426499870	461872	318.53	3075	3115	3035	3995	2155	3075	3088.49	0.89	206310	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1354	15.74	1.76	12	1.06	197.00	1760.00	6250	20230821	-50.40	2900	20240308	6.90	3445	-10.01	20240105	2900	6.90	20240308	6250	-50.40	20230821	2900	6.90	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N
163	20240401	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	25	2	0.81	1385929380	448770	309.50	3075	3115	3035	3995	2155	3075	3088.28	0.89	202350	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1354	15.74	1.76	12	1.03	197.00	1760.00	6250	20230821	-50.40	2900	20240308	6.90	3445	-10.01	20240105	2900	6.90	20240308	6250	-50.40	20230821	2900	6.90	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N
164	20240401	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	25	2	0.81	1279672215	414435	285.82	3075	3115	3035	3995	2155	3075	3087.75	0.89	190503	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1354	15.74	1.76	12	0.95	197.00	1760.00	6250	20230821	-50.40	2900	20240308	6.90	3445	-10.01	20240105	2900	6.90	20240308	6250	-50.40	20230821	2900	6.90	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N
165	20240401	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	30	2	0.98	1214197280	393294	271.24	3075	3115	3035	3995	2155	3075	3087.25	0.89	185478	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1356	15.76	1.76	12	0.90	197.00	1760.00	6250	20230821	-50.32	2900	20240308	7.07	3445	-9.87	20240105	2900	7.07	20240308	6250	-50.32	20230821	2900	7.07	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N
166	20240401	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	35	2	1.14	1132658205	367006	253.11	3075	3115	3035	3995	2155	3075	3086.21	0.89	174546	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1358	15.79	1.77	12	0.84	197.00	1760.00	6250	20230821	-50.24	2900	20240308	7.24	3445	-9.72	20240105	2900	7.24	20240308	6250	-50.24	20230821	2900	7.24	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N
167	20240401	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	20	2	0.65	820396085	266458	183.76	3075	3110	3035	3995	2155	3075	3078.89	0.89	131318	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1351	15.71	1.76	12	0.61	197.00	1760.00	6250	20230821	-50.48	2900	20240308	6.72	3445	-10.16	20240105	2900	6.72	20240308	6250	-50.48	20230821	2900	6.72	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N
168	20240401	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-5	5	-0.16	574932555	186677	128.74	3075	3110	3045	3995	2155	3075	3079.83	0.89	77859	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1340	15.58	1.74	12	0.43	197.00	1760.00	6250	20230821	-50.88	2900	20240308	5.86	3445	-10.89	20240105	2900	5.86	20240308	6250	-50.88	20230821	2900	5.86	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N
169	20240401	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-10	5	-0.33	43784555	14254	9.83	3075	3080	3065	3995	2155	3075	3071.74	0.89	1494	3121	3097	3066	3042	3011	3110	3055	44	920	100	2210	5	1	43664104	1338	15.56	1.74	12	0.03	197.00	1760.00	6250	20230821	-50.96	2900	20240308	5.69	3445	-11.03	20240105	2900	5.69	20240308	6250	-50.96	20230821	2900	5.69	20240308	0.66	N	267320	100	43 억	387860	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History