KissMeData/025320/price/prices-20240401.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8760	-350	5	-3.84	18790610440	2103467	184.65	9110	9170	8710	11840	6380	9110	8933.32	3.22	-127396	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7342	50.34	5.33	12	2.51	174.00	1643.00	13720	20240314	-36.15	2497	20230426	250.82	13720	-36.15	20240314	7050	24.26	20240207	13720	-36.15	20240314	2725	221.47	20230502	6.79	N	025320	500	423 억	2697402	N	N	6	N	N
3	20240430	150402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8780	-330	5	-3.62	17655350530	1973924	173.28	9110	9170	8710	11840	6380	9110	8944.27	3.22	-133870	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7359	50.46	5.34	12	2.36	174.00	1643.00	13720	20240314	-36.01	2497	20230426	251.62	13720	-36.01	20240314	7050	24.54	20240207	13720	-36.01	20240314	2725	222.20	20230502	6.79	N	025320	500	423 억	2697402	N	N	41	N	N
4	20240430	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8810	-300	5	-3.29	16149633280	1802467	158.23	9110	9170	8710	11840	6380	9110	8959.72	3.22	-126489	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7384	50.63	5.36	12	2.15	174.00	1643.00	13720	20240314	-35.79	2497	20230426	252.82	13720	-35.79	20240314	7050	24.96	20240207	13720	-35.79	20240314	2725	223.30	20230502	6.79	N	025320	500	423 억	2697402	N	N	41	N	N
5	20240430	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8860	-250	5	-2.74	14503170910	1615672	141.83	9110	9170	8710	11840	6380	9110	8976.54	3.22	-112914	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7426	50.92	5.39	12	1.93	174.00	1643.00	13720	20240314	-35.42	2497	20230426	254.83	13720	-35.42	20240314	7050	25.67	20240207	13720	-35.42	20240314	2725	225.14	20230502	6.79	N	025320	500	423 억	2697402	N	N	41	N	N
6	20240430	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8940	-170	5	-1.87	10505322400	1162845	102.08	9110	9170	8860	11840	6380	9110	9034.14	3.22	-110576	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7493	51.38	5.44	12	1.39	174.00	1643.00	13720	20240314	-34.84	2497	20230426	258.03	13720	-34.84	20240314	7050	26.81	20240207	13720	-34.84	20240314	2725	228.07	20230502	6.79	N	025320	500	423 억	2697402	N	N	41	N	N
7	20240430	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9000	-110	5	-1.21	8209087000	906084	79.54	9110	9170	8970	11840	6380	9110	9059.95	3.22	-108186	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7544	51.72	5.48	12	1.08	174.00	1643.00	13720	20240314	-34.40	2497	20230426	260.43	13720	-34.40	20240314	7050	27.66	20240207	13720	-34.40	20240314	2725	230.28	20230502	6.79	N	025320	500	423 억	2697402	N	N	41	N	N
8	20240430	100400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9030	-80	5	-0.88	6420392150	707339	62.09	9110	9170	9010	11840	6380	9110	9076.81	3.22	-89514	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7569	51.90	5.50	12	0.84	174.00	1643.00	13720	20240314	-34.18	2497	20230426	261.63	13720	-34.18	20240314	7050	28.09	20240207	13720	-34.18	20240314	2725	231.38	20230502	6.79	N	025320	500	423 억	2697402	N	N	41	N	N
9	20240430	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9090	-20	5	-0.22	631271150	69552	6.11	9110	9130	9010	11840	6380	9110	9076.14	3.22	-23733	9310	9210	9120	9020	8930	9165	8975	423	2730	500	6550	10	1	83817936	7619	52.24	5.53	12	0.08	174.00	1643.00	13720	20240314	-33.75	2497	20230426	264.04	13720	-33.75	20240314	7050	28.94	20240207	13720	-33.75	20240314	2725	233.58	20230502	6.79	N	025320	500	423 억	2697402	N	N	41	N	N
10	20240429	160355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	10	2	0.11	10113361960	1111676	100.30	9130	9220	9030	11830	6370	9100	9097.38	3.13	70610	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7636	52.36	5.54	12	1.33	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2725	234.31	20230502	6.60	N	025320	500	423 억	2626612	N	N	41	N	N
11	20240429	150400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9100	0	3	0.00	9306177880	1023068	92.31	9130	9220	9030	11830	6370	9100	9096.33	3.13	63137	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7627	52.30	5.54	12	1.22	174.00	1643.00	13720	20240314	-33.67	2497	20230426	264.44	13720	-33.67	20240314	7050	29.08	20240207	13720	-33.67	20240314	2725	233.94	20230502	6.60	N	025320	500	423 억	2626612	N	N	0	N	N
12	20240429	140351	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9100	0	3	0.00	7703452080	847401	76.46	9130	9220	9030	11830	6370	9100	9090.64	3.13	30574	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7627	52.30	5.54	12	1.01	174.00	1643.00	13720	20240314	-33.67	2497	20230426	264.44	13720	-33.67	20240314	7050	29.08	20240207	13720	-33.67	20240314	2725	233.94	20230502	6.60	N	025320	500	423 억	2626612	N	N	0	N	N
13	20240429	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	10	2	0.11	6870689010	755959	68.21	9130	9220	9030	11830	6370	9100	9088.64	3.13	2202	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7636	52.36	5.54	12	0.90	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2725	234.31	20230502	6.60	N	025320	500	423 억	2626612	N	N	0	N	N
14	20240429	120359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9060	-40	5	-0.44	5589069420	615023	55.49	9130	9220	9030	11830	6370	9100	9087.50	3.13	-11709	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7594	52.07	5.51	12	0.73	174.00	1643.00	13720	20240314	-33.97	2497	20230426	262.84	13720	-33.97	20240314	7050	28.51	20240207	13720	-33.97	20240314	2725	232.48	20230502	6.60	N	025320	500	423 억	2626612	N	N	0	N	N
15	20240429	110347	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9040	-60	5	-0.66	5073556470	558103	50.35	9130	9220	9030	11830	6370	9100	9090.65	3.13	-7036	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7577	51.95	5.50	12	0.67	174.00	1643.00	13720	20240314	-34.11	2497	20230426	262.03	13720	-34.11	20240314	7050	28.23	20240207	13720	-34.11	20240314	2725	231.74	20230502	6.60	N	025320	500	423 억	2626612	N	N	0	N	N
16	20240429	100400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9070	-30	5	-0.33	3648609660	400873	36.17	9130	9220	9050	11830	6370	9100	9101.68	3.13	5649	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7602	52.13	5.52	12	0.48	174.00	1643.00	13720	20240314	-33.89	2497	20230426	263.24	13720	-33.89	20240314	7050	28.65	20240207	13720	-33.89	20240314	2725	232.84	20230502	6.60	N	025320	500	423 억	2626612	N	N	0	N	N
17	20240429	090400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9100	0	3	0.00	728465250	80118	7.23	9130	9130	9050	11830	6370	9100	9092.00	3.13	2914	9326	9212	9136	9022	8946	9175	8985	423	2730	500	6550	10	1	83817936	7627	52.30	5.54	12	0.10	174.00	1643.00	13720	20240314	-33.67	2497	20230426	264.44	13720	-33.67	20240314	7050	29.08	20240207	13720	-33.67	20240314	2725	233.94	20230502	6.60	N	025320	500	423 억	2626612	N	N	0	N	N
18	20240426	160358	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9100	-10	5	-0.11	9847196080	1079354	37.95	9110	9250	9060	11840	6380	9110	9123.34	3.02	91679	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7627	52.30	5.54	12	1.29	174.00	1643.00	13720	20240314	-33.67	2497	20230426	264.44	13720	-33.67	20240314	7050	29.08	20240207	13720	-33.67	20240314	2620	247.33	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
19	20240426	150400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	0	3	0.00	8815483830	966070	33.97	9110	9250	9060	11840	6380	9110	9125.14	3.02	92937	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7636	52.36	5.54	12	1.15	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
20	20240426	140358	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	0	3	0.00	7680144740	841553	29.59	9110	9250	9060	11840	6380	9110	9126.21	3.02	87589	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7636	52.36	5.54	12	1.00	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
21	20240426	130357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9130	20	2	0.22	6191831000	678020	23.84	9110	9250	9060	11840	6380	9110	9132.32	3.02	77340	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7653	52.47	5.56	12	0.81	174.00	1643.00	13720	20240314	-33.45	2497	20230426	265.64	13720	-33.45	20240314	7050	29.50	20240207	13720	-33.45	20240314	2620	248.47	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
22	20240426	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9130	20	2	0.22	5010172690	548439	19.28	9110	9250	9060	11840	6380	9110	9135.47	3.02	46042	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7653	52.47	5.56	12	0.65	174.00	1643.00	13720	20240314	-33.45	2497	20230426	265.64	13720	-33.45	20240314	7050	29.50	20240207	13720	-33.45	20240314	2620	248.47	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
23	20240426	110358	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9140	30	2	0.33	4282200330	468690	16.48	9110	9250	9060	11840	6380	9110	9136.70	3.02	40200	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7661	52.53	5.56	12	0.56	174.00	1643.00	13720	20240314	-33.38	2497	20230426	266.04	13720	-33.38	20240314	7050	29.65	20240207	13720	-33.38	20240314	2620	248.85	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
24	20240426	100357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9080	-30	5	-0.33	3209678100	351102	12.34	9110	9250	9060	11840	6380	9110	9141.99	3.02	8983	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7611	52.18	5.53	12	0.42	174.00	1643.00	13720	20240314	-33.82	2497	20230426	263.64	13720	-33.82	20240314	7050	28.79	20240207	13720	-33.82	20240314	2620	246.56	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
25	20240426	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	0	3	0.00	590477180	64829	2.28	9110	9180	9060	11840	6380	9110	9108.14	3.02	-10255	9870	9490	9290	8910	8710	9390	8810	423	2730	500	6550	10	1	83817936	7636	52.36	5.54	12	0.08	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.48	N	025320	500	423 억	2534857	N	N	19	N	N
26	20240425	160356	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	-410	5	-4.31	25951551400	2801879	66.54	9670	9670	9090	12370	6670	9520	9259.59	3.86	-698478	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7636	52.36	5.54	12	3.34	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.55	N	025320	500	423 억	3233528	N	N	19	N	N
27	20240425	150359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9140	-380	5	-3.99	24174732280	2607198	61.91	9670	9670	9090	12370	6670	9520	9269.28	3.86	-709946	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7661	52.53	5.56	12	3.11	174.00	1643.00	13720	20240314	-33.38	2497	20230426	266.04	13720	-33.38	20240314	7050	29.65	20240207	13720	-33.38	20240314	2620	248.85	20230426	6.55	N	025320	500	423 억	3233528	N	N	581	N	N
28	20240425	140356	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	-410	5	-4.31	22943250210	2472265	58.71	9670	9670	9090	12370	6670	9520	9277.16	3.86	-696803	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7636	52.36	5.54	12	2.95	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.55	N	025320	500	423 억	3233528	N	N	581	N	N
29	20240425	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9140	-380	5	-3.99	19649902620	2111468	50.14	9670	9670	9120	12370	6670	9520	9303.04	3.86	-551668	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7661	52.53	5.56	12	2.52	174.00	1643.00	13720	20240314	-33.38	2497	20230426	266.04	13720	-33.38	20240314	7050	29.65	20240207	13720	-33.38	20240314	2620	248.85	20230426	6.55	N	025320	500	423 억	3233528	N	N	581	N	N
30	20240425	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9170	-350	5	-3.68	18656440870	2002883	47.56	9670	9670	9120	12370	6670	9520	9311.51	3.86	-531323	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7686	52.70	5.58	12	2.39	174.00	1643.00	13720	20240314	-33.16	2497	20230426	267.24	13720	-33.16	20240314	7050	30.07	20240207	13720	-33.16	20240314	2620	250.00	20230426	6.55	N	025320	500	423 억	3233528	N	N	581	N	N
31	20240425	110357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9200	-320	5	-3.36	16637463380	1782353	42.33	9670	9670	9150	12370	6670	9520	9331.21	3.86	-443940	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7711	52.87	5.60	12	2.13	174.00	1643.00	13720	20240314	-32.94	2497	20230426	268.44	13720	-32.94	20240314	7050	30.50	20240207	13720	-32.94	20240314	2620	251.15	20230426	6.55	N	025320	500	423 억	3233528	N	N	581	N	N
32	20240425	100356	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9250	-270	5	-2.84	12963967320	1382508	32.83	9670	9670	9180	12370	6670	9520	9373.81	3.86	-373366	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7753	53.16	5.63	12	1.65	174.00	1643.00	13720	20240314	-32.58	2497	20230426	270.44	13720	-32.58	20240314	7050	31.21	20240207	13720	-32.58	20240314	2620	253.05	20230426	6.55	N	025320	500	423 억	3233528	N	N	581	N	N
33	20240425	090357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9520	0	3	0.00	3218642240	335959	7.98	9670	9670	9480	12370	6670	9520	9586.72	3.86	-160622	9986	9752	9546	9312	9106	9870	9430	423	2850	500	6850	10	1	83817936	7979	54.71	5.79	12	0.40	174.00	1643.00	13720	20240314	-30.61	2497	20230426	281.26	13720	-30.61	20240314	7050	35.04	20240207	13720	-30.61	20240314	2620	263.36	20230426	6.55	N	025320	500	423 억	3233528	N	N	581	N	N
34	20240424	160355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9520	240	2	2.59	39842185800	4161285	187.36	9420	9780	9340	12060	6500	9280	9574.85	3.39	385320	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	7979	54.71	5.79	12	4.96	174.00	1643.00	13720	20240314	-30.61	2497	20230426	281.26	13720	-30.61	20240314	7050	35.04	20240207	13720	-30.61	20240314	2620	263.36	20230426	6.51	N	025320	500	423 억	2844418	N	N	581	N	N
35	20240424	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9430	150	2	1.62	37940192960	3960923	178.33	9420	9780	9340	12060	6500	9280	9578.62	3.39	424063	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	7904	54.20	5.74	12	4.73	174.00	1643.00	13720	20240314	-31.27	2497	20230426	277.65	13720	-31.27	20240314	7050	33.76	20240207	13720	-31.27	20240314	2620	259.92	20230426	6.51	N	025320	500	423 억	2844418	N	N	7	N	N
36	20240424	140355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9640	360	2	3.88	32284094230	3366751	151.58	9420	9780	9340	12060	6500	9280	9589.09	3.39	432646	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	8080	55.40	5.87	12	4.02	174.00	1643.00	13720	20240314	-29.74	2497	20230426	286.06	13720	-29.74	20240314	7050	36.74	20240207	13720	-29.74	20240314	2620	267.94	20230426	6.51	N	025320	500	423 억	2844418	N	N	7	N	N
37	20240424	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9650	370	2	3.99	30337820140	3164938	142.50	9420	9780	9340	12060	6500	9280	9585.60	3.39	405813	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	8088	55.46	5.87	12	3.78	174.00	1643.00	13720	20240314	-29.66	2497	20230426	286.46	13720	-29.66	20240314	7050	36.88	20240207	13720	-29.66	20240314	2620	268.32	20230426	6.51	N	025320	500	423 억	2844418	N	N	7	N	N
38	20240424	120356	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9640	360	2	3.88	22169969840	2321945	104.54	9420	9680	9340	12060	6500	9280	9548.02	3.39	266793	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	8080	55.40	5.87	12	2.77	174.00	1643.00	13720	20240314	-29.74	2497	20230426	286.06	13720	-29.74	20240314	7050	36.74	20240207	13720	-29.74	20240314	2620	267.94	20230426	6.51	N	025320	500	423 억	2844418	N	N	7	N	N
39	20240424	110355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9620	340	2	3.66	19999744090	2096086	94.37	9420	9680	9340	12060	6500	9280	9541.47	3.39	230061	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	8063	55.29	5.86	12	2.50	174.00	1643.00	13720	20240314	-29.88	2497	20230426	285.26	13720	-29.88	20240314	7050	36.45	20240207	13720	-29.88	20240314	2620	267.18	20230426	6.51	N	025320	500	423 억	2844418	N	N	7	N	N
40	20240424	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9520	240	2	2.59	15448694990	1621971	73.03	9420	9680	9340	12060	6500	9280	9524.64	3.39	151452	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	7979	54.71	5.79	12	1.94	174.00	1643.00	13720	20240314	-30.61	2497	20230426	281.26	13720	-30.61	20240314	7050	35.04	20240207	13720	-30.61	20240314	2620	263.36	20230426	6.51	N	025320	500	423 억	2844418	N	N	7	N	N
41	20240424	090355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9390	110	2	1.19	1137716220	121213	5.46	9420	9420	9340	12060	6500	9280	9386.09	3.39	-34210	9580	9430	9270	9120	8960	9505	9195	423	2780	500	6680	10	1	83817936	7871	53.97	5.72	12	0.14	174.00	1643.00	13720	20240314	-31.56	2497	20230426	276.05	13720	-31.56	20240314	7050	33.19	20240207	13720	-31.56	20240314	2620	258.40	20230426	6.51	N	025320	500	423 억	2844418	N	N	7	N	N
42	20240423	160346	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9280	170	2	1.87	20106175960	2170944	64.49	9270	9420	9110	11840	6380	9110	9261.47	3.27	104591	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7778	53.33	5.65	12	2.59	174.00	1643.00	13720	20240314	-32.36	2497	20230426	271.65	13720	-32.36	20240314	7050	31.63	20240207	13720	-32.36	20240314	2620	254.20	20230426	6.64	N	025320	500	423 억	2742108	N	N	7	N	N
43	20240423	150354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9290	180	2	1.98	18959737380	2047343	60.82	9270	9420	9110	11840	6380	9110	9260.66	3.27	92258	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7787	53.39	5.65	12	2.44	174.00	1643.00	13720	20240314	-32.29	2497	20230426	272.05	13720	-32.29	20240314	7050	31.77	20240207	13720	-32.29	20240314	2620	254.58	20230426	6.64	N	025320	500	423 억	2742108	N	N	63	N	N
44	20240423	140355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9310	200	2	2.20	16829647180	1818147	54.01	9270	9420	9110	11840	6380	9110	9256.48	3.27	67211	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7803	53.51	5.67	12	2.17	174.00	1643.00	13720	20240314	-32.14	2497	20230426	272.85	13720	-32.14	20240314	7050	32.06	20240207	13720	-32.14	20240314	2620	255.34	20230426	6.64	N	025320	500	423 억	2742108	N	N	63	N	N
45	20240423	130352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9230	120	2	1.32	15638033770	1689684	50.20	9270	9420	9110	11840	6380	9110	9255.01	3.27	73823	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7736	53.05	5.62	12	2.02	174.00	1643.00	13720	20240314	-32.73	2497	20230426	269.64	13720	-32.73	20240314	7050	30.92	20240207	13720	-32.73	20240314	2620	252.29	20230426	6.64	N	025320	500	423 억	2742108	N	N	63	N	N
46	20240423	120353	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9290	180	2	1.98	14405390650	1556643	46.24	9270	9420	9110	11840	6380	9110	9254.14	3.27	71804	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7787	53.39	5.65	12	1.86	174.00	1643.00	13720	20240314	-32.29	2497	20230426	272.05	13720	-32.29	20240314	7050	31.77	20240207	13720	-32.29	20240314	2620	254.58	20230426	6.64	N	025320	500	423 억	2742108	N	N	63	N	N
47	20240423	110352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9190	80	2	0.88	9764098690	1058227	31.44	9270	9350	9110	11840	6380	9110	9226.85	3.27	-34054	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7703	52.82	5.59	12	1.26	174.00	1643.00	13720	20240314	-33.02	2497	20230426	268.04	13720	-33.02	20240314	7050	30.35	20240207	13720	-33.02	20240314	2620	250.76	20230426	6.64	N	025320	500	423 억	2742108	N	N	63	N	N
48	20240423	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9220	110	2	1.21	7245697170	785084	23.32	9270	9350	9110	11840	6380	9110	9229.20	3.27	-18259	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7728	52.99	5.61	12	0.94	174.00	1643.00	13720	20240314	-32.80	2497	20230426	269.24	13720	-32.80	20240314	7050	30.78	20240207	13720	-32.80	20240314	2620	251.91	20230426	6.64	N	025320	500	423 억	2742108	N	N	63	N	N
49	20240423	090353	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9280	170	2	1.87	1831091140	197410	5.86	9270	9350	9220	11840	6380	9110	9275.59	3.27	-29727	9583	9346	9133	8896	8683	9465	9015	423	2730	500	6550	10	1	83817936	7778	53.33	5.65	12	0.24	174.00	1643.00	13720	20240314	-32.36	2497	20230426	271.65	13720	-32.36	20240314	7050	31.63	20240207	13720	-32.36	20240314	2620	254.20	20230426	6.64	N	025320	500	423 억	2742108	N	N	63	N	N
50	20240422	160353	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	280	2	3.17	30547948900	3330389	25.17	8930	9370	8920	11470	6190	8830	9173.16	3.00	302396	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7636	52.36	5.54	12	3.97	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.59	N	025320	500	423 억	2518224	N	N	63	N	N
51	20240422	150351	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9160	330	2	3.74	29228538940	3185883	24.07	8930	9370	8920	11470	6190	8830	9175.07	3.00	317495	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7678	52.64	5.58	12	3.80	174.00	1643.00	13720	20240314	-33.24	2497	20230426	266.84	13720	-33.24	20240314	7050	29.93	20240207	13720	-33.24	20240314	2620	249.62	20230426	6.59	N	025320	500	423 억	2518224	N	N	246	N	N
52	20240422	140352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9190	360	2	4.08	27133849530	2956993	22.34	8930	9370	8920	11470	6190	8830	9176.89	3.00	332553	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7703	52.82	5.59	12	3.53	174.00	1643.00	13720	20240314	-33.02	2497	20230426	268.04	13720	-33.02	20240314	7050	30.35	20240207	13720	-33.02	20240314	2620	250.76	20230426	6.59	N	025320	500	423 억	2518224	N	N	246	N	N
53	20240422	130350	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	280	2	3.17	24121370690	2629103	19.87	8930	9370	8920	11470	6190	8830	9175.57	3.00	255208	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7636	52.36	5.54	12	3.14	174.00	1643.00	13720	20240314	-33.60	2497	20230426	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.59	N	025320	500	423 억	2518224	N	N	246	N	N
54	20240422	120351	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9170	340	2	3.85	22801090640	2484130	18.77	8930	9370	8920	11470	6190	8830	9179.58	3.00	279955	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7686	52.70	5.58	12	2.96	174.00	1643.00	13720	20240314	-33.16	2497	20230426	267.24	13720	-33.16	20240314	7050	30.07	20240207	13720	-33.16	20240314	2620	250.00	20230426	6.59	N	025320	500	423 억	2518224	N	N	246	N	N
55	20240422	110351	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9160	330	2	3.74	20076330030	2185530	16.51	8930	9370	8920	11470	6190	8830	9187.04	3.00	314530	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7678	52.64	5.58	12	2.61	174.00	1643.00	13720	20240314	-33.24	2497	20230426	266.84	13720	-33.24	20240314	7050	29.93	20240207	13720	-33.24	20240314	2620	249.62	20230426	6.59	N	025320	500	423 억	2518224	N	N	246	N	N
56	20240422	100352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9250	420	2	4.76	17032381580	1853888	14.01	8930	9370	8920	11470	6190	8830	9188.59	3.00	336575	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7753	53.16	5.63	12	2.21	174.00	1643.00	13720	20240314	-32.58	2497	20230426	270.44	13720	-32.58	20240314	7050	31.21	20240207	13720	-32.58	20240314	2620	253.05	20230426	6.59	N	025320	500	423 억	2518224	N	N	246	N	N
57	20240422	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9040	210	2	2.38	1963769080	218583	1.65	8930	9090	8920	11470	6190	8830	8988.62	3.00	36118	10036	9432	8956	8352	7876	9735	8655	423	2640	500	6350	10	1	83817936	7577	51.95	5.50	12	0.26	174.00	1643.00	13720	20240314	-34.11	2497	20230426	262.03	13720	-34.11	20240314	7050	28.23	20240207	13720	-34.11	20240314	2620	245.04	20230426	6.59	N	025320	500	423 억	2518224	N	N	246	N	N
58	20240419	160337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8830	280	2	3.27	119872290970	13172712	1012.41	8640	9560	8480	11110	5990	8550	9100.50	3.92	-765343	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7401	50.75	5.37	12	15.72	174.00	1643.00	13720	20240314	-35.64	2497	20230426	253.62	13720	-35.64	20240314	7050	25.25	20240207	13720	-35.64	20240314	2620	237.02	20230426	6.55	N	025320	500	423 억	3283366	N	N	246	N	N
59	20240419	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8790	240	2	2.81	117158132840	12865486	988.79	8640	9560	8480	11110	5990	8550	9106.68	3.92	-842267	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7368	50.52	5.35	12	15.35	174.00	1643.00	13720	20240314	-35.93	2497	20230426	252.02	13720	-35.93	20240314	7050	24.68	20240207	13720	-35.93	20240314	2620	235.50	20230426	6.55	N	025320	500	423 억	3283366	N	N	56	N	N
60	20240419	140336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8800	250	2	2.92	114288987630	12537742	963.60	8640	9560	8480	11110	5990	8550	9115.89	3.92	-885080	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7376	50.57	5.36	12	14.96	174.00	1643.00	13720	20240314	-35.86	2497	20230426	252.42	13720	-35.86	20240314	7050	24.82	20240207	13720	-35.86	20240314	2620	235.88	20230426	6.55	N	025320	500	423 억	3283366	N	N	56	N	N
61	20240419	130339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8750	200	2	2.34	109708615840	12019436	923.77	8640	9560	8480	11110	5990	8550	9127.92	3.92	-875598	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7334	50.29	5.33	12	14.34	174.00	1643.00	13720	20240314	-36.22	2497	20230426	250.42	13720	-36.22	20240314	7050	24.11	20240207	13720	-36.22	20240314	2620	233.97	20230426	6.55	N	025320	500	423 억	3283366	N	N	56	N	N
62	20240419	120337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8660	110	2	1.29	104833814970	11462286	880.95	8640	9560	8480	11110	5990	8550	9146.32	3.92	-880997	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7259	49.77	5.27	12	13.68	174.00	1643.00	13720	20240314	-36.88	2497	20230426	246.82	13720	-36.88	20240314	7050	22.84	20240207	13720	-36.88	20240314	2620	230.53	20230426	6.55	N	025320	500	423 억	3283366	N	N	56	N	N
63	20240419	110339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8610	60	2	0.70	96554727320	10498258	806.86	8640	9560	8610	11110	5990	8550	9197.62	3.92	-744411	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7217	49.48	5.24	12	12.53	174.00	1643.00	13720	20240314	-37.24	2497	20230426	244.81	13720	-37.24	20240314	7050	22.13	20240207	13720	-37.24	20240314	2620	228.63	20230426	6.55	N	025320	500	423 억	3283366	N	N	56	N	N
64	20240419	100338	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9160	610	2	7.13	71606660000	7698663	591.69	8640	9560	8640	11110	5990	8550	9301.83	3.92	-631654	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7678	52.64	5.58	12	9.18	174.00	1643.00	13720	20240314	-33.24	2497	20230426	266.84	13720	-33.24	20240314	7050	29.93	20240207	13720	-33.24	20240314	2620	249.62	20230426	6.55	N	025320	500	423 억	3283366	N	N	56	N	N
65	20240419	090335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9030	480	2	5.61	4520544940	508311	39.07	8640	9090	8640	11110	5990	8550	8897.80	3.92	62920	8723	8636	8543	8456	8363	8680	8500	423	2560	500	6150	10	1	83817936	7569	51.90	5.50	12	0.61	174.00	1643.00	13720	20240314	-34.18	2497	20230426	261.63	13720	-34.18	20240314	7050	28.09	20240207	13720	-34.18	20240314	2620	244.66	20230426	6.55	N	025320	500	423 억	3283366	N	N	56	N	N
66	20240418	160335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8550	20	2	0.23	10901925470	1276478	76.93	8520	8630	8450	11080	5980	8530	8540.64	3.83	71427	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7166	49.14	5.20	12	1.52	174.00	1643.00	13720	20240314	-37.68	2497	20230426	242.41	13720	-37.68	20240314	7050	21.28	20240207	13720	-37.68	20240314	2620	226.34	20230426	6.49	N	025320	500	423 억	3213091	N	N	56	N	N
67	20240418	150337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8560	30	2	0.35	10068202590	1178961	71.05	8520	8630	8450	11080	5980	8530	8539.91	3.83	71380	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7175	49.20	5.21	12	1.41	174.00	1643.00	13720	20240314	-37.61	2497	20230426	242.81	13720	-37.61	20240314	7050	21.42	20240207	13720	-37.61	20240314	2620	226.72	20230426	6.49	N	025320	500	423 억	3213091	N	N	181	N	N
68	20240418	140337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8550	20	2	0.23	8780347320	1028586	61.99	8520	8630	8450	11080	5980	8530	8536.34	3.83	33109	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7166	49.14	5.20	12	1.23	174.00	1643.00	13720	20240314	-37.68	2497	20230426	242.41	13720	-37.68	20240314	7050	21.28	20240207	13720	-37.68	20240314	2620	226.34	20230426	6.49	N	025320	500	423 억	3213091	N	N	181	N	N
69	20240418	130337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8530	0	3	0.00	7546651210	884086	53.28	8520	8630	8450	11080	5980	8530	8536.12	3.83	24015	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7150	49.02	5.19	12	1.05	174.00	1643.00	13720	20240314	-37.83	2497	20230426	241.61	13720	-37.83	20240314	7050	20.99	20240207	13720	-37.83	20240314	2620	225.57	20230426	6.49	N	025320	500	423 억	3213091	N	N	181	N	N
70	20240418	120336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8500	-30	5	-0.35	6729029840	788324	47.51	8520	8630	8450	11080	5980	8530	8535.89	3.83	21435	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7125	48.85	5.17	12	0.94	174.00	1643.00	13720	20240314	-38.05	2497	20230426	240.41	13720	-38.05	20240314	7050	20.57	20240207	13720	-38.05	20240314	2620	224.43	20230426	6.49	N	025320	500	423 억	3213091	N	N	181	N	N
71	20240418	110336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8570	40	2	0.47	5754027910	674187	40.63	8520	8630	8450	11080	5980	8530	8534.78	3.83	38882	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7183	49.25	5.22	12	0.80	174.00	1643.00	13720	20240314	-37.54	2497	20230426	243.21	13720	-37.54	20240314	7050	21.56	20240207	13720	-37.54	20240314	2620	227.10	20230426	6.49	N	025320	500	423 억	3213091	N	N	181	N	N
72	20240418	100338	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8510	-20	5	-0.23	3649191520	426630	25.71	8520	8630	8490	11080	5980	8530	8553.66	3.83	6020	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7133	48.91	5.18	12	0.51	174.00	1643.00	13720	20240314	-37.97	2497	20230426	240.81	13720	-37.97	20240314	7050	20.71	20240207	13720	-37.97	20240314	2620	224.81	20230426	6.49	N	025320	500	423 억	3213091	N	N	181	N	N
73	20240418	090336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8500	-30	5	-0.35	455916130	53490	3.22	8520	8570	8490	11080	5980	8530	8523.09	3.83	4462	9156	8842	8666	8352	8176	8755	8265	423	2550	500	6140	10	1	83817936	7125	48.85	5.17	12	0.06	174.00	1643.00	13720	20240314	-38.05	2497	20230426	240.41	13720	-38.05	20240314	7050	20.57	20240207	13720	-38.05	20240314	2620	224.43	20230426	6.49	N	025320	500	423 억	3213091	N	N	181	N	N
74	20240417	160332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8530	-310	5	-3.51	14142518340	1637189	88.38	8860	8980	8490	11490	6190	8840	8638.75	4.05	-177257	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7150	49.02	5.19	12	1.95	174.00	1643.00	13720	20240314	-37.83	2497	20230411	241.61	13720	-37.83	20240314	7050	20.99	20240207	13720	-37.83	20240314	2620	225.57	20230426	6.52	N	025320	500	423 억	3392199	N	N	181	N	N
75	20240417	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8570	-270	5	-3.05	12786840520	1478763	79.83	8860	8980	8490	11490	6190	8840	8646.89	4.05	-217967	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7183	49.25	5.22	12	1.76	174.00	1643.00	13720	20240314	-37.54	2497	20230411	243.21	13720	-37.54	20240314	7050	21.56	20240207	13720	-37.54	20240314	2620	227.10	20230426	6.52	N	025320	500	423 억	3392199	N	N	23	N	N
76	20240417	140335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8610	-230	5	-2.60	10876906380	1255873	67.80	8860	8980	8490	11490	6190	8840	8660.73	4.05	-219294	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7217	49.48	5.24	12	1.50	174.00	1643.00	13720	20240314	-37.24	2497	20230411	244.81	13720	-37.24	20240314	7050	22.13	20240207	13720	-37.24	20240314	2620	228.63	20230426	6.52	N	025320	500	423 억	3392199	N	N	23	N	N
77	20240417	130337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8540	-300	5	-3.39	9473615930	1091907	58.95	8860	8980	8490	11490	6190	8840	8676.10	4.05	-206806	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7158	49.08	5.20	12	1.30	174.00	1643.00	13720	20240314	-37.76	2497	20230411	242.01	13720	-37.76	20240314	7050	21.13	20240207	13720	-37.76	20240314	2620	225.95	20230426	6.52	N	025320	500	423 억	3392199	N	N	23	N	N
78	20240417	120337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8520	-320	5	-3.62	7421287320	851042	45.94	8860	8980	8520	11490	6190	8840	8720.13	4.05	-152422	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7141	48.97	5.19	12	1.02	174.00	1643.00	13720	20240314	-37.90	2497	20230411	241.21	13720	-37.90	20240314	7050	20.85	20240207	13720	-37.90	20240314	2620	225.19	20230426	6.52	N	025320	500	423 억	3392199	N	N	23	N	N
79	20240417	110339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8680	-160	5	-1.81	4664332830	530808	28.66	8860	8980	8640	11490	6190	8840	8787.16	4.05	-48729	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7275	49.89	5.28	12	0.63	174.00	1643.00	13720	20240314	-36.73	2497	20230411	247.62	13720	-36.73	20240314	7050	23.12	20240207	13720	-36.73	20240314	2620	231.30	20230426	6.52	N	025320	500	423 억	3392199	N	N	23	N	N
80	20240417	100335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8850	10	2	0.11	2176044750	244975	13.23	8860	8980	8800	11490	6190	8840	8882.85	4.05	5924	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7418	50.86	5.39	12	0.29	174.00	1643.00	13720	20240314	-35.50	2497	20230411	254.43	13720	-35.50	20240314	7050	25.53	20240207	13720	-35.50	20240314	2620	237.79	20230426	6.52	N	025320	500	423 억	3392199	N	N	23	N	N
81	20240417	090335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8900	60	2	0.68	246525020	27719	1.50	8860	8930	8860	11490	6190	8840	8895.17	4.05	5912	9413	9126	8883	8596	8353	9005	8475	423	2650	500	6360	10	1	83817936	7460	51.15	5.42	12	0.03	174.00	1643.00	13720	20240314	-35.13	2497	20230411	256.43	13720	-35.13	20240314	7050	26.24	20240207	13720	-35.13	20240314	2620	239.69	20230426	6.52	N	025320	500	423 억	3392199	N	N	23	N	N
82	20240416	160338	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8840	-250	5	-2.75	16137983800	1832596	97.54	8980	9170	8640	11810	6370	9090	8805.99	4.05	-4450	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7410	50.80	5.38	12	2.19	174.00	1643.00	13720	20240314	-35.57	2497	20230411	254.02	13720	-35.57	20240314	7050	25.39	20240207	13720	-35.57	20240314	2620	237.40	20230426	6.40	N	025320	500	423 억	3396682	N	N	23	N	N
83	20240416	150335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8850	-240	5	-2.64	14886903050	1691382	90.03	8980	9170	8640	11810	6370	9090	8801.61	4.05	-34023	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7418	50.86	5.39	12	2.02	174.00	1643.00	13720	20240314	-35.50	2497	20230411	254.43	13720	-35.50	20240314	7050	25.53	20240207	13720	-35.50	20240314	2620	237.79	20230426	6.40	N	025320	500	423 억	3396682	N	N	844	N	N
84	20240416	140334	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8700	-390	5	-4.29	12280491890	1392337	74.11	8980	9170	8640	11810	6370	9090	8820.05	4.05	-128494	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7292	50.00	5.30	12	1.66	174.00	1643.00	13720	20240314	-36.59	2497	20230411	248.42	13720	-36.59	20240314	7050	23.40	20240207	13720	-36.59	20240314	2620	232.06	20230426	6.40	N	025320	500	423 억	3396682	N	N	844	N	N
85	20240416	130336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8750	-340	5	-3.74	10523303460	1189934	63.34	8980	9170	8640	11810	6370	9090	8843.59	4.05	-120125	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7334	50.29	5.33	12	1.42	174.00	1643.00	13720	20240314	-36.22	2497	20230411	250.42	13720	-36.22	20240314	7050	24.11	20240207	13720	-36.22	20240314	2620	233.97	20230426	6.40	N	025320	500	423 억	3396682	N	N	844	N	N
86	20240416	120337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8760	-330	5	-3.63	9473227420	1069909	56.95	8980	9170	8640	11810	6370	9090	8854.22	4.05	-113429	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7342	50.34	5.33	12	1.28	174.00	1643.00	13720	20240314	-36.15	2497	20230411	250.82	13720	-36.15	20240314	7050	24.26	20240207	13720	-36.15	20240314	2620	234.35	20230426	6.40	N	025320	500	423 억	3396682	N	N	844	N	N
87	20240416	110336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8720	-370	5	-4.07	7258701810	814751	43.37	8980	9170	8700	11810	6370	9090	8909.09	4.05	-72767	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7309	50.11	5.31	12	0.97	174.00	1643.00	13720	20240314	-36.44	2497	20230411	249.22	13720	-36.44	20240314	7050	23.69	20240207	13720	-36.44	20240314	2620	232.82	20230426	6.40	N	025320	500	423 억	3396682	N	N	844	N	N
88	20240416	100331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8990	-100	5	-1.10	2973880520	328878	17.51	8980	9170	8970	11810	6370	9090	9042.49	4.05	-10404	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7535	51.67	5.47	12	0.39	174.00	1643.00	13720	20240314	-34.48	2497	20230411	260.03	13720	-34.48	20240314	7050	27.52	20240207	13720	-34.48	20240314	2620	243.13	20230426	6.40	N	025320	500	423 억	3396682	N	N	844	N	N
89	20240416	090331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9100	10	2	0.11	333098810	36871	1.96	8980	9120	8980	11810	6370	9090	9034.08	4.05	3280	9523	9306	8993	8776	8463	9415	8885	423	2720	500	6540	10	1	83817936	7627	52.30	5.54	12	0.04	174.00	1643.00	13720	20240314	-33.67	2497	20230411	264.44	13720	-33.67	20240314	7050	29.08	20240207	13720	-33.67	20240314	2620	247.33	20230426	6.40	N	025320	500	423 억	3396682	N	N	844	N	N
90	20240415	160330	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9090	10	2	0.11	16511871710	1860971	106.60	8820	9210	8680	11800	6360	9080	8871.97	3.87	149417	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7619	52.24	5.53	12	2.22	174.00	1643.00	13720	20240314	-33.75	2497	20230411	264.04	13720	-33.75	20240314	7050	28.94	20240207	13720	-33.75	20240314	2620	246.95	20230426	6.51	N	025320	500	423 억	3247564	N	N	844	N	N
91	20240415	150334	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	30	2	0.33	15783677030	1780855	102.01	8820	9210	8680	11800	6360	9080	8862.94	3.87	121180	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7636	52.36	5.54	12	2.12	174.00	1643.00	13720	20240314	-33.60	2497	20230411	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230426	6.51	N	025320	500	423 억	3247564	N	N	16869	N	N
92	20240415	140330	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9180	100	2	1.10	14020116630	1587411	90.93	8820	9210	8680	11800	6360	9080	8832.02	3.87	102751	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7694	52.76	5.59	12	1.89	174.00	1643.00	13720	20240314	-33.09	2497	20230411	267.64	13720	-33.09	20240314	7050	30.21	20240207	13720	-33.09	20240314	2620	250.38	20230426	6.51	N	025320	500	423 억	3247564	N	N	16869	N	N
93	20240415	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8930	-150	5	-1.65	11513676080	1310184	75.05	8820	8940	8680	11800	6360	9080	8787.77	3.87	78273	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7485	51.32	5.44	12	1.56	174.00	1643.00	13720	20240314	-34.91	2497	20230411	257.63	13720	-34.91	20240314	7050	26.67	20240207	13720	-34.91	20240314	2620	240.84	20230426	6.51	N	025320	500	423 억	3247564	N	N	16869	N	N
94	20240415	120332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8800	-280	5	-3.08	10219706280	1164091	66.68	8820	8920	8680	11800	6360	9080	8779.06	3.87	44445	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7376	50.57	5.36	12	1.39	174.00	1643.00	13720	20240314	-35.86	2497	20230411	252.42	13720	-35.86	20240314	7050	24.82	20240207	13720	-35.86	20240314	2620	235.88	20230426	6.51	N	025320	500	423 억	3247564	N	N	16869	N	N
95	20240415	110332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8740	-340	5	-3.74	8039832380	914352	52.38	8820	8920	8700	11800	6360	9080	8792.84	3.87	76061	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7326	50.23	5.32	12	1.09	174.00	1643.00	13720	20240314	-36.30	2497	20230411	250.02	13720	-36.30	20240314	7050	23.97	20240207	13720	-36.30	20240314	2620	233.59	20230426	6.51	N	025320	500	423 억	3247564	N	N	16869	N	N
96	20240415	100332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8850	-230	5	-2.53	6077181840	690535	39.56	8820	8920	8700	11800	6360	9080	8800.58	3.87	81776	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7418	50.86	5.39	12	0.82	174.00	1643.00	13720	20240314	-35.50	2497	20230411	254.43	13720	-35.50	20240314	7050	25.53	20240207	13720	-35.50	20240314	2620	237.79	20230426	6.51	N	025320	500	423 억	3247564	N	N	16869	N	N
97	20240415	090333	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8730	-350	5	-3.85	1360978820	154838	8.87	8820	8910	8710	11800	6360	9080	8789.19	3.87	27756	9573	9326	9203	8956	8833	9265	8895	423	2720	500	6530	10	1	83817936	7317	50.17	5.31	12	0.18	174.00	1643.00	13720	20240314	-36.37	2497	20230411	249.62	13720	-36.37	20240314	7050	23.83	20240207	13720	-36.37	20240314	2620	233.21	20230426	6.51	N	025320	500	423 억	3247564	N	N	16869	N	N
98	20240412	160331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9080	-290	5	-3.09	15733029400	1708262	48.84	9420	9450	9080	12180	6560	9370	9210.02	4.23	-302403	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7611	52.18	5.53	12	2.04	174.00	1643.00	13720	20240314	-33.82	2497	20230411	263.64	13720	-33.82	20240314	7050	28.79	20240207	13720	-33.82	20240314	2620	246.56	20230426	6.43	N	025320	500	423 억	3548516	N	N	16869	N	N
99	20240412	150330	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9120	-250	5	-2.67	14006874820	1518579	43.42	9420	9450	9100	12180	6560	9370	9223.34	4.23	-263922	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7644	52.41	5.55	12	1.81	174.00	1643.00	13720	20240314	-33.53	2497	20230411	265.24	13720	-33.53	20240314	7050	29.36	20240207	13720	-33.53	20240314	2620	248.09	20230426	6.43	N	025320	500	423 억	3548516	N	N	116	N	N
100	20240412	140331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9150	-220	5	-2.35	12722109530	1377876	39.40	9420	9450	9100	12180	6560	9370	9232.79	4.23	-248712	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7669	52.59	5.57	12	1.64	174.00	1643.00	13720	20240314	-33.31	2497	20230411	266.44	13720	-33.31	20240314	7050	29.79	20240207	13720	-33.31	20240314	2620	249.24	20230426	6.43	N	025320	500	423 억	3548516	N	N	116	N	N
101	20240412	130328	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9150	-220	5	-2.35	11687090670	1264566	36.16	9420	9450	9100	12180	6560	9370	9241.63	4.23	-212095	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7669	52.59	5.57	12	1.51	174.00	1643.00	13720	20240314	-33.31	2497	20230411	266.44	13720	-33.31	20240314	7050	29.79	20240207	13720	-33.31	20240314	2620	249.24	20230426	6.43	N	025320	500	423 억	3548516	N	N	116	N	N
102	20240412	120331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9130	-240	5	-2.56	10568444510	1141990	32.65	9420	9450	9100	12180	6560	9370	9254.06	4.23	-197211	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7653	52.47	5.56	12	1.36	174.00	1643.00	13720	20240314	-33.45	2497	20230411	265.64	13720	-33.45	20240314	7050	29.50	20240207	13720	-33.45	20240314	2620	248.47	20230426	6.43	N	025320	500	423 억	3548516	N	N	116	N	N
103	20240412	110328	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9130	-240	5	-2.56	9032309350	973916	27.85	9420	9450	9120	12180	6560	9370	9273.88	4.23	-168644	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7653	52.47	5.56	12	1.16	174.00	1643.00	13720	20240314	-33.45	2497	20230411	265.64	13720	-33.45	20240314	7050	29.50	20240207	13720	-33.45	20240314	2620	248.47	20230426	6.43	N	025320	500	423 억	3548516	N	N	116	N	N
104	20240412	100329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9310	-60	5	-0.64	5807487780	623606	17.83	9420	9450	9240	12180	6560	9370	9312.43	4.23	-118276	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7803	53.51	5.67	12	0.74	174.00	1643.00	13720	20240314	-32.14	2497	20230411	272.85	13720	-32.14	20240314	7050	32.06	20240207	13720	-32.14	20240314	2620	255.34	20230426	6.43	N	025320	500	423 억	3548516	N	N	116	N	N
105	20240412	090330	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9380	10	2	0.11	1507788740	160992	4.60	9420	9450	9280	12180	6560	9370	9365.52	4.23	-89483	10010	9690	9240	8920	8470	9850	9080	423	2810	500	6740	10	1	83817936	7862	53.91	5.71	12	0.19	174.00	1643.00	13720	20240314	-31.63	2497	20230411	275.65	13720	-31.63	20240314	7050	33.05	20240207	13720	-31.63	20240314	2620	258.02	20230426	6.43	N	025320	500	423 억	3548516	N	N	116	N	N
106	20240411	160326	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9370	300	2	3.31	32228889000	3451886	142.02	8870	9560	8790	11790	6350	9070	9336.50	4.01	192063	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7854	53.85	5.70	12	4.12	174.00	1643.00	13720	20240314	-31.71	2497	20230411	275.25	13720	-31.71	20240314	7050	32.91	20240207	13720	-31.71	20240314	2620	257.63	20230411	6.36	N	025320	500	423 억	3357922	N	N	116	N	N
107	20240411	150332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9340	270	2	2.98	30916183370	3311486	136.24	8870	9560	8790	11790	6350	9070	9336.06	4.01	183217	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7829	53.68	5.68	12	3.95	174.00	1643.00	13720	20240314	-31.92	2497	20230411	274.05	13720	-31.92	20240314	7050	32.48	20240207	13720	-31.92	20240314	2620	256.49	20230411	6.36	N	025320	500	423 억	3357922	N	N	0	N	N
108	20240411	140332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9310	240	2	2.65	29269107620	3134833	128.97	8870	9560	8790	11790	6350	9070	9336.75	4.01	194158	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7803	53.51	5.67	12	3.74	174.00	1643.00	13720	20240314	-32.14	2497	20230411	272.85	13720	-32.14	20240314	7050	32.06	20240207	13720	-32.14	20240314	2620	255.34	20230411	6.36	N	025320	500	423 억	3357922	N	N	0	N	N
109	20240411	130324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9300	230	2	2.54	27868297600	2984281	122.78	8870	9560	8790	11790	6350	9070	9338.38	4.01	179199	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7795	53.45	5.66	12	3.56	174.00	1643.00	13720	20240314	-32.22	2497	20230411	272.45	13720	-32.22	20240314	7050	31.91	20240207	13720	-32.22	20240314	2620	254.96	20230411	6.36	N	025320	500	423 억	3357922	N	N	0	N	N
110	20240411	120329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9280	210	2	2.32	26457931390	2832379	116.53	8870	9560	8790	11790	6350	9070	9341.26	4.01	216639	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7778	53.33	5.65	12	3.38	174.00	1643.00	13720	20240314	-32.36	2497	20230411	271.65	13720	-32.36	20240314	7050	31.63	20240207	13720	-32.36	20240314	2620	254.20	20230411	6.36	N	025320	500	423 억	3357922	N	N	0	N	N
111	20240411	110326	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9400	330	2	3.64	23610785730	2526111	103.93	8870	9560	8790	11790	6350	9070	9346.72	4.01	250304	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7879	54.02	5.72	12	3.01	174.00	1643.00	13720	20240314	-31.49	2497	20230411	276.45	13720	-31.49	20240314	7050	33.33	20240207	13720	-31.49	20240314	2620	258.78	20230411	6.36	N	025320	500	423 억	3357922	N	N	0	N	N
112	20240411	100329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9440	370	2	4.08	18363274110	1967697	80.95	8870	9560	8790	11790	6350	9070	9332.40	4.01	190158	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7912	54.25	5.75	12	2.35	174.00	1643.00	13720	20240314	-31.20	2497	20230411	278.05	13720	-31.20	20240314	7050	33.90	20240207	13720	-31.20	20240314	2620	260.31	20230411	6.36	N	025320	500	423 억	3357922	N	N	0	N	N
113	20240411	090327	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8900	-170	5	-1.87	820767630	92766	3.82	8870	8920	8790	11790	6350	9070	8847.23	4.01	-11695	9563	9316	9123	8876	8683	9220	8780	423	2720	500	6530	10	1	83817936	7460	51.15	5.42	12	0.11	174.00	1643.00	13720	20240314	-35.13	2497	20230411	256.43	13720	-35.13	20240314	7050	26.24	20240207	13720	-35.13	20240314	2620	239.69	20230411	6.36	N	025320	500	423 억	3357922	N	N	0	N	N
114	20240409	160324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9070	20	2	0.22	21905895980	2392272	54.10	9210	9370	8930	11760	6340	9050	9157.02	4.15	-124425	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7602	52.13	5.52	12	2.85	174.00	1643.00	13720	20240314	-33.89	2497	20230411	263.24	13720	-33.89	20240314	7050	28.65	20240207	13720	-33.89	20240314	2620	246.18	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
115	20240409	150325	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9110	60	2	0.66	20596559130	2248594	50.85	9210	9370	8930	11760	6340	9050	9159.75	4.15	-110331	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7636	52.36	5.54	12	2.68	174.00	1643.00	13720	20240314	-33.60	2497	20230411	264.84	13720	-33.60	20240314	7050	29.22	20240207	13720	-33.60	20240314	2620	247.71	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
116	20240409	140328	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9060	10	2	0.11	18944938280	2066233	46.73	9210	9370	8930	11760	6340	9050	9168.83	4.15	-117665	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7594	52.07	5.51	12	2.47	174.00	1643.00	13720	20240314	-33.97	2497	20230411	262.84	13720	-33.97	20240314	7050	28.51	20240207	13720	-33.97	20240314	2620	245.80	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
117	20240409	130323	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9060	10	2	0.11	17163821800	1869094	42.27	9210	9370	8930	11760	6340	9050	9182.97	4.15	-77347	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7594	52.07	5.51	12	2.23	174.00	1643.00	13720	20240314	-33.97	2497	20230411	262.84	13720	-33.97	20240314	7050	28.51	20240207	13720	-33.97	20240314	2620	245.80	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
118	20240409	120327	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9040	-10	5	-0.11	16183518470	1760831	39.82	9210	9370	8930	11760	6340	9050	9190.85	4.15	-63997	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7577	51.95	5.50	12	2.10	174.00	1643.00	13720	20240314	-34.11	2497	20230411	262.03	13720	-34.11	20240314	7050	28.23	20240207	13720	-34.11	20240314	2620	245.04	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
119	20240409	110325	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9160	110	2	1.22	13095744050	1419663	32.10	9210	9370	9080	11760	6340	9050	9224.55	4.15	-19088	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7678	52.64	5.58	12	1.69	174.00	1643.00	13720	20240314	-33.24	2497	20230411	266.84	13720	-33.24	20240314	7050	29.93	20240207	13720	-33.24	20240314	2620	249.62	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
120	20240409	100322	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9280	230	2	2.54	10434963380	1131006	25.58	9210	9370	9080	11760	6340	9050	9226.28	4.15	6780	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7778	53.33	5.65	12	1.35	174.00	1643.00	13720	20240314	-32.36	2497	20230411	271.65	13720	-32.36	20240314	7050	31.63	20240207	13720	-32.36	20240314	2620	254.20	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
121	20240409	090327	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9200	150	2	1.66	1878702900	204148	4.62	9210	9290	9100	11760	6340	9050	9202.72	4.15	-48520	9616	9332	9036	8752	8456	9475	8895	423	2710	500	6510	10	1	83817936	7711	52.87	5.60	12	0.24	174.00	1643.00	13720	20240314	-32.94	2497	20230411	268.44	13720	-32.94	20240314	7050	30.50	20240207	13720	-32.94	20240314	2620	251.15	20230411	6.25	N	025320	500	423 억	3480928	N	N	0	N	N
122	20240408	160324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9050	410	2	4.75	39020755240	4312391	102.54	8950	9320	8740	11230	6050	8640	9048.62	4.19	-27926	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7586	52.01	5.51	12	5.14	174.00	1643.00	13720	20240314	-34.04	2497	20230411	262.43	13720	-34.04	20240314	7050	28.37	20240207	13720	-34.04	20240314	2620	245.42	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
123	20240408	150324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8950	310	2	3.59	37600211990	4154641	98.79	8950	9320	8740	11230	6050	8640	9050.27	4.19	-27517	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7502	51.44	5.45	12	4.96	174.00	1643.00	13720	20240314	-34.77	2497	20230411	258.43	13720	-34.77	20240314	7050	26.95	20240207	13720	-34.77	20240314	2620	241.60	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
124	20240408	140325	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8990	350	2	4.05	34479923490	3806438	90.51	8950	9320	8740	11230	6050	8640	9058.43	4.19	33697	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7535	51.67	5.47	12	4.54	174.00	1643.00	13720	20240314	-34.48	2497	20230411	260.03	13720	-34.48	20240314	7050	27.52	20240207	13720	-34.48	20240314	2620	243.13	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
125	20240408	130324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9060	420	2	4.86	31829924310	3512199	83.51	8950	9320	8740	11230	6050	8640	9062.80	4.19	96469	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7594	52.07	5.51	12	4.19	174.00	1643.00	13720	20240314	-33.97	2497	20230411	262.84	13720	-33.97	20240314	7050	28.51	20240207	13720	-33.97	20240314	2620	245.80	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
126	20240408	120325	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9120	480	2	5.56	30353801330	3350298	79.66	8950	9320	8740	11230	6050	8640	9060.16	4.19	116926	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7644	52.41	5.55	12	4.00	174.00	1643.00	13720	20240314	-33.53	2497	20230411	265.24	13720	-33.53	20240314	7050	29.36	20240207	13720	-33.53	20240314	2620	248.09	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
127	20240408	110326	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9070	430	2	4.98	26507469350	2928212	69.63	8950	9320	8740	11230	6050	8640	9052.59	4.19	94169	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7602	52.13	5.52	12	3.49	174.00	1643.00	13720	20240314	-33.89	2497	20230411	263.24	13720	-33.89	20240314	7050	28.65	20240207	13720	-33.89	20240314	2620	246.18	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
128	20240408	100322	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8990	350	2	4.05	14261592260	1593723	37.89	8950	9140	8740	11230	6050	8640	8948.80	4.19	34633	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7535	51.67	5.47	12	1.90	174.00	1643.00	13720	20240314	-34.48	2497	20230411	260.03	13720	-34.48	20240314	7050	27.52	20240207	13720	-34.48	20240314	2620	243.13	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
129	20240408	090326	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8960	320	2	3.70	2599075970	290432	6.91	8950	9040	8850	11230	6050	8640	8950.11	4.19	42035	9306	8972	8696	8362	8086	9140	8530	423	2590	500	6220	10	1	83817936	7510	51.49	5.45	12	0.35	174.00	1643.00	13720	20240314	-34.69	2497	20230411	258.83	13720	-34.69	20240314	7050	27.09	20240207	13720	-34.69	20240314	2620	241.98	20230411	6.28	N	025320	500	423 억	3509103	N	N	88	N	N
130	20240405	160325	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8640	160	2	1.89	36386850140	4167814	272.62	8540	9030	8420	11020	5940	8480	8731.42	4.98	-667162	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7242	49.66	5.26	12	4.97	174.00	1643.00	13720	20240314	-37.03	2497	20230411	246.02	13720	-37.03	20240314	7050	22.55	20240207	13720	-37.03	20240314	2620	229.77	20230411	6.16	N	025320	500	423 억	4176970	N	N	88	N	N
131	20240405	150323	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8550	70	2	0.83	34464344750	3944349	258.01	8540	9030	8420	11020	5940	8480	8738.64	4.98	-673681	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7166	49.14	5.20	12	4.71	174.00	1643.00	13720	20240314	-37.68	2497	20230411	242.41	13720	-37.68	20240314	7050	21.28	20240207	13720	-37.68	20240314	2620	226.34	20230411	6.16	N	025320	500	423 억	4176970	N	N	9198	N	N
132	20240405	140322	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8480	0	3	0.00	32747959540	3742698	244.82	8540	9030	8420	11020	5940	8480	8750.92	4.98	-711971	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7108	48.74	5.16	12	4.47	174.00	1643.00	13720	20240314	-38.19	2497	20230411	239.61	13720	-38.19	20240314	7050	20.28	20240207	13720	-38.19	20240314	2620	223.66	20230411	6.16	N	025320	500	423 억	4176970	N	N	9198	N	N
133	20240405	130322	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8580	100	2	1.18	30106859490	3432110	224.50	8540	9030	8530	11020	5940	8480	8773.41	4.98	-670723	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7192	49.31	5.22	12	4.09	174.00	1643.00	13720	20240314	-37.46	2497	20230411	243.61	13720	-37.46	20240314	7050	21.70	20240207	13720	-37.46	20240314	2620	227.48	20230411	6.16	N	025320	500	423 억	4176970	N	N	9198	N	N
134	20240405	120322	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8620	140	2	1.65	28395686090	3232665	211.45	8540	9030	8530	11020	5940	8480	8785.41	4.98	-606232	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7225	49.54	5.25	12	3.86	174.00	1643.00	13720	20240314	-37.17	2497	20230411	245.21	13720	-37.17	20240314	7050	22.27	20240207	13720	-37.17	20240314	2620	229.01	20230411	6.16	N	025320	500	423 억	4176970	N	N	9198	N	N
135	20240405	110324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8720	240	2	2.83	25331298720	2877297	188.21	8540	9030	8530	11020	5940	8480	8805.56	4.98	-500501	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7309	50.11	5.31	12	3.43	174.00	1643.00	13720	20240314	-36.44	2497	20230411	249.22	13720	-36.44	20240314	7050	23.69	20240207	13720	-36.44	20240314	2620	232.82	20230411	6.16	N	025320	500	423 억	4176970	N	N	9198	N	N
136	20240405	100302	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8760	280	2	3.30	20877858520	2367378	154.85	8540	9030	8530	11020	5940	8480	8821.16	4.98	-338838	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7342	50.34	5.33	12	2.82	174.00	1643.00	13720	20240314	-36.15	2497	20230411	250.82	13720	-36.15	20240314	7050	24.26	20240207	13720	-36.15	20240314	2620	234.35	20230411	6.16	N	025320	500	423 억	4176970	N	N	9198	N	N
137	20240405	090321	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8770	290	2	3.42	2255387100	262263	17.16	8540	8790	8530	11020	5940	8480	8607.04	4.98	42242	8853	8666	8513	8326	8173	8590	8250	423	2540	500	6100	10	1	83817936	7351	50.40	5.34	12	0.31	174.00	1643.00	13720	20240314	-36.08	2497	20230411	251.22	13720	-36.08	20240314	7050	24.40	20240207	13720	-36.08	20240314	2620	234.73	20230411	6.16	N	025320	500	423 억	4176970	N	N	9198	N	N
138	20240404	160320	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8480	-20	5	-0.24	12796638620	1506432	73.00	8530	8700	8360	11050	5950	8500	8494.83	5.22	-204479	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7108	48.74	5.16	12	1.80	174.00	1643.00	13720	20240314	-38.19	2497	20230411	239.61	13720	-38.19	20240314	7050	20.28	20240207	13720	-38.19	20240314	2620	223.66	20230411	6.15	N	025320	500	423 억	4379061	N	N	9198	N	N
139	20240404	150320	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8480	-20	5	-0.24	11841276550	1393600	67.53	8530	8700	8360	11050	5950	8500	8496.90	5.22	-233327	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7108	48.74	5.16	12	1.66	174.00	1643.00	13720	20240314	-38.19	2497	20230411	239.61	13720	-38.19	20240314	7050	20.28	20240207	13720	-38.19	20240314	2620	223.66	20230411	6.15	N	025320	500	423 억	4379061	N	N	61	N	N
140	20240404	140320	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8460	-40	5	-0.47	10602613360	1247706	60.46	8530	8700	8360	11050	5950	8500	8497.69	5.22	-223730	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7091	48.62	5.15	12	1.49	174.00	1643.00	13720	20240314	-38.34	2497	20230411	238.81	13720	-38.34	20240314	7050	20.00	20240207	13720	-38.34	20240314	2620	222.90	20230411	6.15	N	025320	500	423 억	4379061	N	N	61	N	N
141	20240404	130318	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8400	-100	5	-1.18	9598225820	1128157	54.67	8530	8700	8360	11050	5950	8500	8507.88	5.22	-229768	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7041	48.28	5.11	12	1.35	174.00	1643.00	13720	20240314	-38.78	2497	20230411	236.40	13720	-38.78	20240314	7050	19.15	20240207	13720	-38.78	20240314	2620	220.61	20230411	6.15	N	025320	500	423 억	4379061	N	N	61	N	N
142	20240404	120319	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8410	-90	5	-1.06	8525155880	1000256	48.47	8530	8700	8370	11050	5950	8500	8522.97	5.22	-174760	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7049	48.33	5.12	12	1.19	174.00	1643.00	13720	20240314	-38.70	2497	20230411	236.80	13720	-38.70	20240314	7050	19.29	20240207	13720	-38.70	20240314	2620	220.99	20230411	6.15	N	025320	500	423 억	4379061	N	N	61	N	N
143	20240404	110319	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8420	-80	5	-0.94	7633218510	894173	43.33	8530	8700	8370	11050	5950	8500	8536.63	5.22	-174700	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7057	48.39	5.12	12	1.07	174.00	1643.00	13720	20240314	-38.63	2497	20230411	237.20	13720	-38.63	20240314	7050	19.43	20240207	13720	-38.63	20240314	2620	221.37	20230411	6.15	N	025320	500	423 억	4379061	N	N	61	N	N
144	20240404	100318	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8500	0	3	0.00	5246718910	610903	29.60	8530	8700	8470	11050	5950	8500	8588.47	5.22	-146785	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7125	48.85	5.17	12	0.73	174.00	1643.00	13720	20240314	-38.05	2497	20230411	240.41	13720	-38.05	20240314	7050	20.57	20240207	13720	-38.05	20240314	2620	224.43	20230411	6.15	N	025320	500	423 억	4379061	N	N	61	N	N
145	20240404	090318	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8600	100	2	1.18	566938840	66271	3.21	8530	8620	8510	11050	5950	8500	8554.88	5.22	5247	8820	8660	8490	8330	8160	8575	8245	423	2550	500	6120	10	1	83817936	7208	49.43	5.23	12	0.08	174.00	1643.00	13720	20240314	-37.32	2497	20230411	244.41	13720	-37.32	20240314	7050	21.99	20240207	13720	-37.32	20240314	2620	228.24	20230411	6.15	N	025320	500	423 억	4379061	N	N	61	N	N
146	20240403	160319	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8500	-160	5	-1.85	17271726100	2046304	78.37	8640	8650	8320	11250	6070	8660	8440.11	5.17	44822	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7125	48.85	5.17	12	2.44	174.00	1643.00	13720	20240314	-38.05	2497	20230411	240.41	13720	-38.05	20240314	7050	20.57	20240207	13720	-38.05	20240314	2620	224.43	20230411	6.17	N	025320	500	423 억	4330977	N	N	61	N	N
147	20240403	150318	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8410	-250	5	-2.89	15865147130	1879709	71.99	8640	8650	8320	11250	6070	8660	8439.99	5.17	10294	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7049	48.33	5.12	12	2.24	174.00	1643.00	13720	20240314	-38.70	2497	20230411	236.80	13720	-38.70	20240314	7050	19.29	20240207	13720	-38.70	20240314	2620	220.99	20230411	6.17	N	025320	500	423 억	4330977	N	N	0	N	N
148	20240403	140317	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8470	-190	5	-2.19	13605332300	1613432	61.79	8640	8650	8320	11250	6070	8660	8432.27	5.17	57797	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7099	48.68	5.16	12	1.92	174.00	1643.00	13720	20240314	-38.27	2497	20230411	239.21	13720	-38.27	20240314	7050	20.14	20240207	13720	-38.27	20240314	2620	223.28	20230411	6.17	N	025320	500	423 억	4330977	N	N	0	N	N
149	20240403	130316	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8430	-230	5	-2.66	12105318260	1436316	55.01	8640	8650	8320	11250	6070	8660	8427.72	5.17	67417	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7066	48.45	5.13	12	1.71	174.00	1643.00	13720	20240314	-38.56	2497	20230411	237.61	13720	-38.56	20240314	7050	19.57	20240207	13720	-38.56	20240314	2620	221.76	20230411	6.17	N	025320	500	423 억	4330977	N	N	0	N	N
150	20240403	120318	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8360	-300	5	-3.46	10669705790	1265494	48.46	8640	8650	8320	11250	6070	8660	8430.91	5.17	67507	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7007	48.05	5.09	12	1.51	174.00	1643.00	13720	20240314	-39.07	2497	20230411	234.80	13720	-39.07	20240314	7050	18.58	20240207	13720	-39.07	20240314	2620	219.08	20230411	6.17	N	025320	500	423 억	4330977	N	N	0	N	N
151	20240403	110317	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8380	-280	5	-3.23	9284441320	1099999	42.13	8640	8650	8320	11250	6070	8660	8440.03	5.17	135524	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7024	48.16	5.10	12	1.31	174.00	1643.00	13720	20240314	-38.92	2497	20230411	235.60	13720	-38.92	20240314	7050	18.87	20240207	13720	-38.92	20240314	2620	219.85	20230411	6.17	N	025320	500	423 억	4330977	N	N	0	N	N
152	20240403	100317	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8450	-210	5	-2.42	7542532580	892686	34.19	8640	8650	8320	11250	6070	8660	8448.80	5.17	133994	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7083	48.56	5.14	12	1.07	174.00	1643.00	13720	20240314	-38.41	2497	20230411	238.41	13720	-38.41	20240314	7050	19.86	20240207	13720	-38.41	20240314	2620	222.52	20230411	6.17	N	025320	500	423 억	4330977	N	N	0	N	N
153	20240403	090319	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8590	-70	5	-0.81	548322870	63659	2.44	8640	8650	8560	11250	6070	8660	8611.99	5.17	-4064	9273	8966	8743	8436	8213	8855	8325	423	2590	500	6230	10	1	83817936	7200	49.37	5.23	12	0.08	174.00	1643.00	13720	20240314	-37.39	2497	20230411	244.01	13720	-37.39	20240314	7050	21.84	20240207	13720	-37.39	20240314	2620	227.86	20230411	6.17	N	025320	500	423 억	4330977	N	N	0	N	N
154	20240402	160311	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8660	-260	5	-2.91	22544536480	2587030	143.67	8890	9050	8520	11590	6250	8920	8714.38	4.77	327588	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7259	49.77	5.27	12	3.09	174.00	1643.00	13720	20240314	-36.88	2497	20230411	246.82	13720	-36.88	20240314	7050	22.84	20240207	13720	-36.88	20240314	2620	230.53	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
155	20240402	150317	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8710	-210	5	-2.35	21504070080	2467102	137.01	8890	9050	8520	11590	6250	8920	8716.16	4.77	318339	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7301	50.06	5.30	12	2.94	174.00	1643.00	13720	20240314	-36.52	2497	20230411	248.82	13720	-36.52	20240314	7050	23.55	20240207	13720	-36.52	20240314	2620	232.44	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
156	20240402	140317	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8620	-300	5	-3.36	19039516580	2183773	121.27	8890	9050	8520	11590	6250	8920	8718.44	4.77	306161	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7225	49.54	5.25	12	2.61	174.00	1643.00	13720	20240314	-37.17	2497	20230411	245.21	13720	-37.17	20240314	7050	22.27	20240207	13720	-37.17	20240314	2620	229.01	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
157	20240402	130313	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8600	-320	5	-3.59	16329321950	1868870	103.78	8890	9050	8520	11590	6250	8920	8737.34	4.77	246211	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7208	49.43	5.23	12	2.23	174.00	1643.00	13720	20240314	-37.32	2497	20230411	244.41	13720	-37.32	20240314	7050	21.99	20240207	13720	-37.32	20240314	2620	228.24	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
158	20240402	120312	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8640	-280	5	-3.14	14359338450	1640179	91.08	8890	9050	8520	11590	6250	8920	8754.53	4.77	188688	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7242	49.66	5.26	12	1.96	174.00	1643.00	13720	20240314	-37.03	2497	20230411	246.02	13720	-37.03	20240314	7050	22.55	20240207	13720	-37.03	20240314	2620	229.77	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
159	20240402	110314	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8700	-220	5	-2.47	11252972590	1280497	71.11	8890	9050	8630	11590	6250	8920	8787.76	4.77	138953	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7292	50.00	5.30	12	1.53	174.00	1643.00	13720	20240314	-36.59	2497	20230411	248.42	13720	-36.59	20240314	7050	23.40	20240207	13720	-36.59	20240314	2620	232.06	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
160	20240402	100313	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8770	-150	5	-1.68	6224820280	702374	39.00	8890	9050	8730	11590	6250	8920	8862.37	4.77	-21583	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7351	50.40	5.34	12	0.84	174.00	1643.00	13720	20240314	-36.08	2497	20230411	251.22	13720	-36.08	20240314	7050	24.40	20240207	13720	-36.08	20240314	2620	234.73	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
161	20240402	090312	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9030	110	2	1.23	570513490	63733	3.54	8890	9050	8890	11590	6250	8920	8952.67	4.77	7650	9213	9066	8953	8806	8693	9010	8750	423	2670	500	6420	10	1	83817936	7569	51.90	5.50	12	0.08	174.00	1643.00	13720	20240314	-34.18	2497	20230411	261.63	13720	-34.18	20240314	7050	28.09	20240207	13720	-34.18	20240314	2620	244.66	20230411	6.36	N	025320	500	423 억	4001726	N	N	692	N	N
162	20240401	160311	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8920	20	2	0.22	15928665780	1776249	52.85	8950	9100	8840	11570	6230	8900	8968.23	4.78	-935	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7477	51.26	5.43	12	2.12	174.00	1643.00	13720	20240314	-34.99	2497	20230411	257.23	13720	-34.99	20240314	7050	26.52	20240207	13720	-34.99	20240314	2620	240.46	20230411	6.63	N	025320	500	423 억	4005384	N	N	692	N	N
163	20240401	150312	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8950	50	2	0.56	14496280080	1615868	48.08	8950	9100	8840	11570	6230	8900	8971.22	4.78	-37591	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7502	51.44	5.45	12	1.93	174.00	1643.00	13720	20240314	-34.77	2497	20230411	258.43	13720	-34.77	20240314	7050	26.95	20240207	13720	-34.77	20240314	2620	241.60	20230411	6.63	N	025320	500	423 억	4005384	N	N	4643	N	N
164	20240401	140311	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9030	130	2	1.46	13109291140	1461602	43.49	8950	9100	8840	11570	6230	8900	8969.15	4.78	-85820	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7569	51.90	5.50	12	1.74	174.00	1643.00	13720	20240314	-34.18	2497	20230411	261.63	13720	-34.18	20240314	7050	28.09	20240207	13720	-34.18	20240314	2620	244.66	20230411	6.63	N	025320	500	423 억	4005384	N	N	4643	N	N
165	20240401	130312	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8910	10	2	0.11	11566064500	1289964	38.38	8950	9100	8840	11570	6230	8900	8966.22	4.78	-107778	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7468	51.21	5.42	12	1.54	174.00	1643.00	13720	20240314	-35.06	2497	20230411	256.83	13720	-35.06	20240314	7050	26.38	20240207	13720	-35.06	20240314	2620	240.08	20230411	6.63	N	025320	500	423 억	4005384	N	N	4643	N	N
166	20240401	120314	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8930	30	2	0.34	9652616180	1075174	31.99	8950	9100	8840	11570	6230	8900	8977.76	4.78	-151571	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7485	51.32	5.44	12	1.28	174.00	1643.00	13720	20240314	-34.91	2497	20230411	257.63	13720	-34.91	20240314	7050	26.67	20240207	13720	-34.91	20240314	2620	240.84	20230411	6.63	N	025320	500	423 억	4005384	N	N	4643	N	N
167	20240401	110312	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9020	120	2	1.35	8185353750	911634	27.12	8950	9100	8840	11570	6230	8900	8978.81	4.78	-144714	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7560	51.84	5.49	12	1.09	174.00	1643.00	13720	20240314	-34.26	2497	20230411	261.23	13720	-34.26	20240314	7050	27.94	20240207	13720	-34.26	20240314	2620	244.27	20230411	6.63	N	025320	500	423 억	4005384	N	N	4643	N	N
168	20240401	100310	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9050	150	2	1.69	5731710750	640433	19.05	8950	9050	8840	11570	6230	8900	8949.78	4.78	-85154	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7586	52.01	5.51	12	0.76	174.00	1643.00	13720	20240314	-34.04	2497	20230411	262.43	13720	-34.04	20240314	7050	28.37	20240207	13720	-34.04	20240314	2620	245.42	20230411	6.63	N	025320	500	423 억	4005384	N	N	4643	N	N
169	20240401	090310	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8930	30	2	0.34	786406700	87841	2.61	8950	9020	8900	11570	6230	8900	8952.89	4.78	3288	9546	9222	9016	8692	8486	9120	8590	423	2670	500	6400	10	1	83817936	7485	51.32	5.44	12	0.10	174.00	1643.00	13720	20240314	-34.91	2497	20230411	257.63	13720	-34.91	20240314	7050	26.67	20240207	13720	-34.91	20240314	2620	240.84	20230411	6.63	N	025320	500	423 억	4005384	N	N	4643	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History