KissMeData/069330/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1359	0	3	0.00	1048695728	758297	12.87	1360	1422	1346	1766	952	1359	1383.00	0.84	27225	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	193	-6.15	1.02	12	5.34	-221.00	1327.00	2300	20231108	-40.91	1206	20240402	12.69	1671	-18.67	20240109	1206	12.69	20240402	2300	-40.91	20231108	1206	12.69	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
3	20240430	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1369	10	2	0.74	1004521352	725839	12.32	1360	1422	1346	1766	952	1359	1383.95	0.84	26226	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	194	-6.19	1.03	12	5.11	-221.00	1327.00	2300	20231108	-40.48	1206	20240402	13.52	1671	-18.07	20240109	1206	13.52	20240402	2300	-40.48	20231108	1206	13.52	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
4	20240430	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1394	35	2	2.58	957338596	691585	11.74	1360	1422	1346	1766	952	1359	1384.27	0.84	32585	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	198	-6.31	1.05	12	4.87	-221.00	1327.00	2300	20231108	-39.39	1206	20240402	15.59	1671	-16.58	20240109	1206	15.59	20240402	2300	-39.39	20231108	1206	15.59	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
5	20240430	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1380	21	2	1.55	921619055	665866	11.30	1360	1422	1346	1766	952	1359	1384.09	0.84	31714	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	196	-6.24	1.04	12	4.69	-221.00	1327.00	2300	20231108	-40.00	1206	20240402	14.43	1671	-17.41	20240109	1206	14.43	20240402	2300	-40.00	20231108	1206	14.43	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
6	20240430	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1358	-1	5	-0.07	801183805	578161	9.81	1360	1422	1350	1766	952	1359	1385.75	0.84	25663	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	193	-6.14	1.02	12	4.07	-221.00	1327.00	2300	20231108	-40.96	1206	20240402	12.60	1671	-18.73	20240109	1206	12.60	20240402	2300	-40.96	20231108	1206	12.60	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
7	20240430	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1390	31	2	2.28	743031315	535528	9.09	1360	1422	1350	1766	952	1359	1387.48	0.84	28899	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	197	-6.29	1.05	12	3.77	-221.00	1327.00	2300	20231108	-39.57	1206	20240402	15.26	1671	-16.82	20240109	1206	15.26	20240402	2300	-39.57	20231108	1206	15.26	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
8	20240430	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1364	5	2	0.37	612553524	440768	7.48	1360	1422	1359	1766	952	1359	1389.75	0.84	36383	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	194	-6.17	1.03	12	3.11	-221.00	1327.00	2300	20231108	-40.70	1206	20240402	13.10	1671	-18.37	20240109	1206	13.10	20240402	2300	-40.70	20231108	1206	13.10	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
9	20240430	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	41	2	3.02	210360909	151297	2.57	1360	1422	1359	1766	952	1359	1390.40	0.84	42114	1782	1570	1412	1200	1042	1676	1306	71	407	500	920	1	1	14191091	199	-6.33	1.06	12	1.07	-221.00	1327.00	2300	20231108	-39.13	1206	20240402	16.09	1671	-16.22	20240109	1206	16.09	20240402	2300	-39.13	20231108	1206	16.09	20240402	0.00	N	069330	500	70 억	119539	N	N	N	N
10	20240429	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1359	88	2	6.92	8754725341	5863761	8697.88	1254	1624	1254	1652	890	1271	1493.07	0.99	-20913	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	193	-6.15	1.02	12	41.32	-221.00	1327.00	2300	20231108	-40.91	1206	20240402	12.69	1671	-18.67	20240109	1206	12.69	20240402	2300	-40.91	20231108	1206	12.69	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
11	20240429	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1363	92	2	7.24	8383295122	5590674	8292.80	1254	1624	1254	1652	890	1271	1499.51	0.99	-23496	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	193	-6.17	1.03	12	39.40	-221.00	1327.00	2300	20231108	-40.74	1206	20240402	13.02	1671	-18.43	20240109	1206	13.02	20240402	2300	-40.74	20231108	1206	13.02	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
12	20240429	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1556	285	2	22.42	5957430837	3969738	5888.42	1254	1624	1254	1652	890	1271	1500.71	0.99	-18690	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	221	-7.04	1.17	12	27.97	-221.00	1327.00	2300	20231108	-32.35	1206	20240402	29.02	1671	-6.88	20240109	1206	29.02	20240402	2300	-32.35	20231108	1206	29.02	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
13	20240429	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1302	31	2	2.44	41754619	32904	48.81	1254	1320	1254	1652	890	1271	1268.98	0.99	4983	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	185	-5.89	0.98	12	0.23	-221.00	1327.00	2300	20231108	-43.39	1206	20240402	7.96	1671	-22.08	20240109	1206	7.96	20240402	2300	-43.39	20231108	1206	7.96	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
14	20240429	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1263	-8	5	-0.63	18823170	14932	22.15	1254	1268	1254	1652	890	1271	1260.59	0.99	158	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	179	-5.71	0.95	12	0.11	-221.00	1327.00	2300	20231108	-45.09	1206	20240402	4.73	1671	-24.42	20240109	1206	4.73	20240402	2300	-45.09	20231108	1206	4.73	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
15	20240429	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1262	-9	5	-0.71	9090740	7224	10.72	1254	1268	1254	1652	890	1271	1258.41	0.99	158	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	179	-5.71	0.95	12	0.05	-221.00	1327.00	2300	20231108	-45.13	1206	20240402	4.64	1671	-24.48	20240109	1206	4.64	20240402	2300	-45.13	20231108	1206	4.64	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
16	20240429	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1263	-8	5	-0.63	6321355	5028	7.46	1254	1268	1254	1652	890	1271	1257.23	0.99	168	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	179	-5.71	0.95	12	0.04	-221.00	1327.00	2300	20231108	-45.09	1206	20240402	4.73	1671	-24.42	20240109	1206	4.73	20240402	2300	-45.09	20231108	1206	4.73	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
17	20240429	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1268	-3	5	-0.24	841588	671	1.00	1254	1268	1254	1652	890	1271	1254.23	0.99	-98	1301	1286	1268	1253	1235	1277	1244	71	381	500	860	1	1	14191091	180	-5.74	0.96	12	0.00	-221.00	1327.00	2300	20231108	-44.87	1206	20240402	5.14	1671	-24.12	20240109	1206	5.14	20240402	2300	-44.87	20231108	1206	5.14	20240402	0.00	N	069330	500	70 억	140221	N	N	N	N
18	20240426	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	-12	5	-0.94	85074893	67416	377.72	1283	1283	1250	1667	899	1283	1261.94	1.10	-16757	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	180	-5.75	0.96	12	0.48	-221.00	1327.00	2300	20231108	-44.74	1206	20240402	5.39	1671	-23.94	20240109	1206	5.39	20240402	2300	-44.74	20231108	1206	5.39	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
19	20240426	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1262	-21	5	-1.64	73215854	58052	325.26	1283	1283	1250	1667	899	1283	1261.21	1.10	-16757	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	179	-5.71	0.95	12	0.41	-221.00	1327.00	2300	20231108	-45.13	1206	20240402	4.64	1671	-24.48	20240109	1206	4.64	20240402	2300	-45.13	20231108	1206	4.64	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
20	20240426	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1262	-21	5	-1.64	65571605	51996	291.33	1283	1283	1250	1667	899	1283	1261.09	1.10	-16900	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	179	-5.71	0.95	12	0.37	-221.00	1327.00	2300	20231108	-45.13	1206	20240402	4.64	1671	-24.48	20240109	1206	4.64	20240402	2300	-45.13	20231108	1206	4.64	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
21	20240426	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1259	-24	5	-1.87	40317829	31938	178.94	1283	1283	1250	1667	899	1283	1262.38	1.10	-15152	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	179	-5.70	0.95	12	0.23	-221.00	1327.00	2300	20231108	-45.26	1206	20240402	4.39	1671	-24.66	20240109	1206	4.39	20240402	2300	-45.26	20231108	1206	4.39	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
22	20240426	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1264	-19	5	-1.48	34505052	27330	153.13	1283	1283	1250	1667	899	1283	1262.53	1.10	-14713	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	179	-5.72	0.95	12	0.19	-221.00	1327.00	2300	20231108	-45.04	1206	20240402	4.81	1671	-24.36	20240109	1206	4.81	20240402	2300	-45.04	20231108	1206	4.81	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
23	20240426	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1261	-22	5	-1.71	33071596	26194	146.76	1283	1283	1250	1667	899	1283	1262.56	1.10	-14948	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	179	-5.71	0.95	12	0.18	-221.00	1327.00	2300	20231108	-45.17	1206	20240402	4.56	1671	-24.54	20240109	1206	4.56	20240402	2300	-45.17	20231108	1206	4.56	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
24	20240426	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1270	-13	5	-1.01	6326625	4962	27.80	1283	1283	1267	1667	899	1283	1275.02	1.10	-1935	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	180	-5.75	0.96	12	0.03	-221.00	1327.00	2300	20231108	-44.78	1206	20240402	5.31	1671	-24.00	20240109	1206	5.31	20240402	2300	-44.78	20231108	1206	5.31	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
25	20240426	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1282	-1	5	-0.08	1439386	1122	6.29	1283	1283	1277	1667	899	1283	1282.88	1.10	-221	1304	1293	1283	1272	1262	1288	1267	71	384	500	870	1	1	14191091	182	-5.80	0.97	12	0.01	-221.00	1327.00	2300	20231108	-44.26	1206	20240402	6.30	1671	-23.28	20240109	1206	6.30	20240402	2300	-44.26	20231108	1206	6.30	20240402	0.00	N	069330	500	70 억	156809	N	N	N	N
26	20240425	160633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	-11	5	-0.85	22912266	17848	63.90	1294	1294	1273	1682	906	1294	1283.74	1.13	-4565	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	182	-5.81	0.97	12	0.13	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
27	20240425	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1273	-21	5	-1.62	22271830	17346	62.10	1294	1294	1273	1682	906	1294	1283.97	1.13	-4534	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	181	-5.76	0.96	12	0.12	-221.00	1327.00	2300	20231108	-44.65	1206	20240402	5.56	1671	-23.82	20240109	1206	5.56	20240402	2300	-44.65	20231108	1206	5.56	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
28	20240425	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1281	-13	5	-1.00	13382180	10387	37.19	1294	1294	1281	1682	906	1294	1288.36	1.13	-1853	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	182	-5.80	0.97	12	0.07	-221.00	1327.00	2300	20231108	-44.30	1206	20240402	6.22	1671	-23.34	20240109	1206	6.22	20240402	2300	-44.30	20231108	1206	6.22	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
29	20240425	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1284	-10	5	-0.77	11456536	8885	31.81	1294	1294	1282	1682	906	1294	1289.42	1.13	-1130	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	182	-5.81	0.97	12	0.06	-221.00	1327.00	2300	20231108	-44.17	1206	20240402	6.47	1671	-23.16	20240109	1206	6.47	20240402	2300	-44.17	20231108	1206	6.47	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
30	20240425	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1284	-10	5	-0.77	11153524	8649	30.96	1294	1294	1284	1682	906	1294	1289.57	1.13	-1120	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	182	-5.81	0.97	12	0.06	-221.00	1327.00	2300	20231108	-44.17	1206	20240402	6.47	1671	-23.16	20240109	1206	6.47	20240402	2300	-44.17	20231108	1206	6.47	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
31	20240425	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1285	-9	5	-0.70	10700264	8296	29.70	1294	1294	1285	1682	906	1294	1289.81	1.13	-1117	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	182	-5.81	0.97	12	0.06	-221.00	1327.00	2300	20231108	-44.13	1206	20240402	6.55	1671	-23.10	20240109	1206	6.55	20240402	2300	-44.13	20231108	1206	6.55	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
32	20240425	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	-4	5	-0.31	7320113	5668	20.29	1294	1294	1290	1682	906	1294	1291.48	1.13	-478	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	183	-5.84	0.97	12	0.04	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
33	20240425	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	-4	5	-0.31	2319186	1793	6.42	1294	1294	1290	1682	906	1294	1293.47	1.13	-223	1304	1299	1289	1284	1274	1301	1286	71	388	500	870	1	1	14191091	183	-5.84	0.97	12	0.01	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.00	N	069330	500	70 억	160735	N	N	N	N
34	20240424	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	2	2	0.15	35987973	27932	108.55	1292	1294	1279	1679	905	1292	1288.41	1.14	-2346	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	184	-5.86	0.98	12	0.20	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
35	20240424	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	1	2	0.08	35916853	27877	108.34	1292	1293	1279	1679	905	1292	1288.40	1.14	-2396	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	183	-5.85	0.97	12	0.20	-221.00	1327.00	2300	20231108	-43.78	1206	20240402	7.21	1671	-22.62	20240109	1206	7.21	20240402	2300	-43.78	20231108	1206	7.21	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
36	20240424	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	1	2	0.08	34812631	27023	105.02	1292	1293	1279	1679	905	1292	1288.26	1.14	-3023	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	183	-5.85	0.97	12	0.19	-221.00	1327.00	2300	20231108	-43.78	1206	20240402	7.21	1671	-22.62	20240109	1206	7.21	20240402	2300	-43.78	20231108	1206	7.21	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
37	20240424	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1286	-6	5	-0.46	34275153	26607	103.40	1292	1292	1279	1679	905	1292	1288.20	1.14	-3023	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	182	-5.82	0.97	12	0.19	-221.00	1327.00	2300	20231108	-44.09	1206	20240402	6.63	1671	-23.04	20240109	1206	6.63	20240402	2300	-44.09	20231108	1206	6.63	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
38	20240424	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	0	3	0.00	29896105	23209	90.20	1292	1292	1279	1679	905	1292	1288.13	1.14	-3153	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	183	-5.85	0.97	12	0.16	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
39	20240424	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1286	-6	5	-0.46	29732641	23082	89.71	1292	1292	1279	1679	905	1292	1288.13	1.14	-3153	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	182	-5.82	0.97	12	0.16	-221.00	1327.00	2300	20231108	-44.09	1206	20240402	6.63	1671	-23.04	20240109	1206	6.63	20240402	2300	-44.09	20231108	1206	6.63	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
40	20240424	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1284	-8	5	-0.62	16227308	12572	48.86	1292	1292	1284	1679	905	1292	1290.75	1.14	-2507	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	182	-5.81	0.97	12	0.09	-221.00	1327.00	2300	20231108	-44.17	1206	20240402	6.47	1671	-23.16	20240109	1206	6.47	20240402	2300	-44.17	20231108	1206	6.47	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
41	20240424	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	0	3	0.00	7289669	5643	21.93	1292	1292	1284	1679	905	1292	1291.81	1.14	-775	1320	1306	1295	1281	1270	1313	1288	71	387	500	870	1	1	14191091	183	-5.85	0.97	12	0.04	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.00	N	069330	500	70 억	162045	N	N	N	N
42	20240423	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	9	2	0.70	33299781	25731	31.99	1285	1309	1284	1667	899	1283	1294.15	1.12	2935	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	183	-5.85	0.97	12	0.18	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
43	20240423	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	9	2	0.70	31720957	24509	30.47	1285	1309	1284	1667	899	1283	1294.26	1.12	2935	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	183	-5.85	0.97	12	0.17	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
44	20240423	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	10	2	0.78	30378739	23470	29.18	1285	1309	1284	1667	899	1283	1294.36	1.12	2935	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	183	-5.85	0.97	12	0.17	-221.00	1327.00	2300	20231108	-43.78	1206	20240402	7.21	1671	-22.62	20240109	1206	7.21	20240402	2300	-43.78	20231108	1206	7.21	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
45	20240423	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1298	15	2	1.17	29970335	23155	28.79	1285	1309	1284	1667	899	1283	1294.34	1.12	2935	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	184	-5.87	0.98	12	0.16	-221.00	1327.00	2300	20231108	-43.57	1206	20240402	7.63	1671	-22.32	20240109	1206	7.63	20240402	2300	-43.57	20231108	1206	7.63	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
46	20240423	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1299	16	2	1.25	26542718	20517	25.51	1285	1309	1284	1667	899	1283	1293.69	1.12	1931	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	184	-5.88	0.98	12	0.14	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
47	20240423	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1299	16	2	1.25	24693261	19093	23.74	1285	1309	1284	1667	899	1283	1293.31	1.12	1951	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	184	-5.88	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
48	20240423	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1298	15	2	1.17	15260120	11831	14.71	1285	1309	1284	1667	899	1283	1289.84	1.12	-268	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	184	-5.87	0.98	12	0.08	-221.00	1327.00	2300	20231108	-43.57	1206	20240402	7.63	1671	-22.32	20240109	1206	7.63	20240402	2300	-43.57	20231108	1206	7.63	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
49	20240423	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	11	2	0.86	1676336	1304	1.62	1285	1309	1285	1667	899	1283	1285.53	1.12	-268	1375	1329	1294	1248	1213	1352	1271	71	384	500	870	1	1	14191091	184	-5.86	0.98	12	0.01	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.00	N	069330	500	70 억	159005	N	N	N	N
50	20240422	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	12	2	0.94	103031914	80219	175.15	1260	1340	1259	1652	890	1271	1284.38	1.08	4760	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	182	-5.81	0.97	12	0.57	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
51	20240422	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1295	24	2	1.89	101775357	79244	173.02	1260	1340	1259	1652	890	1271	1284.33	1.08	4666	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	184	-5.86	0.98	12	0.56	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
52	20240422	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1295	24	2	1.89	96750306	75329	164.47	1260	1340	1259	1652	890	1271	1284.37	1.08	5587	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	184	-5.86	0.98	12	0.53	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
53	20240422	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1266	-5	5	-0.39	32091311	25237	55.10	1260	1285	1260	1652	890	1271	1271.60	1.08	1054	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	180	-5.73	0.95	12	0.18	-221.00	1327.00	2300	20231108	-44.96	1206	20240402	4.98	1671	-24.24	20240109	1206	4.98	20240402	2300	-44.96	20231108	1206	4.98	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
54	20240422	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1267	-4	5	-0.31	30495202	23976	52.35	1260	1285	1260	1652	890	1271	1271.91	1.08	2259	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	180	-5.73	0.95	12	0.17	-221.00	1327.00	2300	20231108	-44.91	1206	20240402	5.06	1671	-24.18	20240109	1206	5.06	20240402	2300	-44.91	20231108	1206	5.06	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
55	20240422	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	3	2	0.24	29518830	23207	50.67	1260	1285	1260	1652	890	1271	1271.98	1.08	2425	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	181	-5.76	0.96	12	0.16	-221.00	1327.00	2300	20231108	-44.61	1206	20240402	5.64	1671	-23.76	20240109	1206	5.64	20240402	2300	-44.61	20231108	1206	5.64	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
56	20240422	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1280	9	2	0.71	29095862	22875	49.95	1260	1285	1260	1652	890	1271	1271.95	1.08	2404	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	182	-5.79	0.96	12	0.16	-221.00	1327.00	2300	20231108	-44.35	1206	20240402	6.14	1671	-23.40	20240109	1206	6.14	20240402	2300	-44.35	20231108	1206	6.14	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
57	20240422	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1270	-1	5	-0.08	15873569	12505	27.30	1260	1275	1260	1652	890	1271	1269.38	1.08	302	1340	1305	1285	1250	1230	1323	1268	71	381	500	860	1	1	14191091	180	-5.75	0.96	12	0.09	-221.00	1327.00	2300	20231108	-44.78	1206	20240402	5.31	1671	-24.00	20240109	1206	5.31	20240402	2300	-44.78	20231108	1206	5.31	20240402	0.00	N	069330	500	70 억	153909	N	N	N	N
58	20240419	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	6	2	0.47	58621786	45800	66.72	1265	1320	1265	1644	886	1265	1280.13	1.11	-3166	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	180	-5.75	0.96	12	0.32	-221.00	1327.00	2300	20231108	-44.74	1206	20240402	5.39	1671	-23.94	20240109	1206	5.39	20240402	2300	-44.74	20231108	1206	5.39	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
59	20240419	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	9	2	0.71	57980160	45295	65.99	1265	1320	1265	1644	886	1265	1280.24	1.11	-3216	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	181	-5.76	0.96	12	0.32	-221.00	1327.00	2300	20231108	-44.61	1206	20240402	5.64	1671	-23.76	20240109	1206	5.64	20240402	2300	-44.61	20231108	1206	5.64	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
60	20240419	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	9	2	0.71	50211399	39166	57.06	1265	1320	1265	1644	886	1265	1282.26	1.11	-3357	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	181	-5.76	0.96	12	0.28	-221.00	1327.00	2300	20231108	-44.61	1206	20240402	5.64	1671	-23.76	20240109	1206	5.64	20240402	2300	-44.61	20231108	1206	5.64	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
61	20240419	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	6	2	0.47	48316309	37672	54.88	1265	1320	1265	1644	886	1265	1282.81	1.11	-3474	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	180	-5.75	0.96	12	0.27	-221.00	1327.00	2300	20231108	-44.74	1206	20240402	5.39	1671	-23.94	20240109	1206	5.39	20240402	2300	-44.74	20231108	1206	5.39	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
62	20240419	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	6	2	0.47	45139234	35167	51.23	1265	1320	1265	1644	886	1265	1283.86	1.11	-4050	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	180	-5.75	0.96	12	0.25	-221.00	1327.00	2300	20231108	-44.74	1206	20240402	5.39	1671	-23.94	20240109	1206	5.39	20240402	2300	-44.74	20231108	1206	5.39	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
63	20240419	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1282	17	2	1.34	39131868	30449	44.36	1265	1320	1265	1644	886	1265	1285.53	1.11	-3097	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	182	-5.80	0.97	12	0.21	-221.00	1327.00	2300	20231108	-44.26	1206	20240402	6.30	1671	-23.28	20240109	1206	6.30	20240402	2300	-44.26	20231108	1206	6.30	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
64	20240419	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1291	26	2	2.06	28631876	22259	32.43	1265	1320	1265	1644	886	1265	1286.85	1.11	163	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	183	-5.84	0.97	12	0.16	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
65	20240419	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1273	8	2	0.63	5925308	4663	6.79	1265	1291	1265	1644	886	1265	1271.47	1.11	-1125	1320	1292	1269	1241	1218	1306	1255	71	379	500	860	1	1	14191091	181	-5.76	0.96	12	0.03	-221.00	1327.00	2300	20231108	-44.65	1206	20240402	5.56	1671	-23.82	20240109	1206	5.56	20240402	2300	-44.65	20231108	1206	5.56	20240402	0.04	N	069330	500	70 억	156998	N	N	N	N
66	20240418	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1265	0	3	0.00	87110830	68643	89.70	1253	1297	1246	1644	886	1265	1269.04	1.03	9669	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	180	-5.72	0.95	12	0.48	-221.00	1327.00	2300	20231108	-45.00	1206	20240402	4.89	1671	-24.30	20240109	1206	4.89	20240402	2300	-45.00	20231108	1206	4.89	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
67	20240418	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1270	5	2	0.40	84551521	66621	87.06	1253	1297	1246	1644	886	1265	1269.14	1.03	9107	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	180	-5.75	0.96	12	0.47	-221.00	1327.00	2300	20231108	-44.78	1206	20240402	5.31	1671	-24.00	20240109	1206	5.31	20240402	2300	-44.78	20231108	1206	5.31	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
68	20240418	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1278	13	2	1.03	80559588	63476	82.95	1253	1297	1246	1644	886	1265	1269.13	1.03	8782	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	181	-5.78	0.96	12	0.45	-221.00	1327.00	2300	20231108	-44.43	1206	20240402	5.97	1671	-23.52	20240109	1206	5.97	20240402	2300	-44.43	20231108	1206	5.97	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
69	20240418	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1263	-2	5	-0.16	78406832	61791	80.74	1253	1297	1246	1644	886	1265	1268.90	1.03	7409	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	179	-5.71	0.95	12	0.44	-221.00	1327.00	2300	20231108	-45.09	1206	20240402	4.73	1671	-24.42	20240109	1206	4.73	20240402	2300	-45.09	20231108	1206	4.73	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
70	20240418	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1270	5	2	0.40	72498395	57188	74.73	1253	1290	1246	1644	886	1265	1267.72	1.03	7567	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	180	-5.75	0.96	12	0.40	-221.00	1327.00	2300	20231108	-44.78	1206	20240402	5.31	1671	-24.00	20240109	1206	5.31	20240402	2300	-44.78	20231108	1206	5.31	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
71	20240418	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1267	2	2	0.16	71589542	56471	73.79	1253	1290	1246	1644	886	1265	1267.72	1.03	7509	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	180	-5.73	0.95	12	0.40	-221.00	1327.00	2300	20231108	-44.91	1206	20240402	5.06	1671	-24.18	20240109	1206	5.06	20240402	2300	-44.91	20231108	1206	5.06	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
72	20240418	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1265	0	3	0.00	38320018	30265	39.55	1253	1283	1253	1644	886	1265	1266.15	1.03	3516	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	180	-5.72	0.95	12	0.21	-221.00	1327.00	2300	20231108	-45.00	1206	20240402	4.89	1671	-24.30	20240109	1206	4.89	20240402	2300	-45.00	20231108	1206	4.89	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
73	20240418	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	6	2	0.47	25148031	19888	25.99	1253	1271	1253	1644	886	1265	1264.48	1.03	502	1284	1274	1265	1255	1246	1279	1260	71	379	500	860	1	1	14191091	180	-5.75	0.96	12	0.14	-221.00	1327.00	2300	20231108	-44.74	1206	20240402	5.39	1671	-23.94	20240109	1206	5.39	20240402	2300	-44.74	20231108	1206	5.39	20240402	0.04	N	069330	500	70 억	146629	N	N	N	N
74	20240417	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1265	-13	5	-1.02	96573899	76527	112.04	1261	1275	1256	1661	895	1278	1261.95	1.03	255	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	180	-5.72	0.95	12	0.54	-221.00	1327.00	2300	20231108	-45.00	1206	20240402	4.89	1671	-24.30	20240109	1206	4.89	20240402	2300	-45.00	20231108	1206	4.89	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
75	20240417	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1260	-18	5	-1.41	92200000	73064	106.97	1261	1275	1256	1661	895	1278	1261.90	1.03	1054	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	179	-5.70	0.95	12	0.51	-221.00	1327.00	2300	20231108	-45.22	1206	20240402	4.48	1671	-24.60	20240109	1206	4.48	20240402	2300	-45.22	20231108	1206	4.48	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
76	20240417	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1261	-17	5	-1.33	74748759	59239	86.73	1261	1275	1256	1661	895	1278	1261.81	1.03	946	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	179	-5.71	0.95	12	0.42	-221.00	1327.00	2300	20231108	-45.17	1206	20240402	4.56	1671	-24.54	20240109	1206	4.56	20240402	2300	-45.17	20231108	1206	4.56	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
77	20240417	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1266	-12	5	-0.94	69121257	54783	80.20	1261	1275	1256	1661	895	1278	1261.72	1.03	917	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	180	-5.73	0.95	12	0.39	-221.00	1327.00	2300	20231108	-44.96	1206	20240402	4.98	1671	-24.24	20240109	1206	4.98	20240402	2300	-44.96	20231108	1206	4.98	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
78	20240417	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1257	-21	5	-1.64	65348136	51784	75.81	1261	1275	1256	1661	895	1278	1261.93	1.03	884	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	178	-5.69	0.95	12	0.36	-221.00	1327.00	2300	20231108	-45.35	1206	20240402	4.23	1671	-24.78	20240109	1206	4.23	20240402	2300	-45.35	20231108	1206	4.23	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
79	20240417	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1260	-18	5	-1.41	45907416	36356	53.23	1261	1275	1260	1661	895	1278	1262.71	1.03	1244	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	179	-5.70	0.95	12	0.26	-221.00	1327.00	2300	20231108	-45.22	1206	20240402	4.48	1671	-24.60	20240109	1206	4.48	20240402	2300	-45.22	20231108	1206	4.48	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
80	20240417	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1262	-16	5	-1.25	36201900	28659	41.96	1261	1275	1261	1661	895	1278	1263.18	1.03	1319	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	179	-5.71	0.95	12	0.20	-221.00	1327.00	2300	20231108	-45.13	1206	20240402	4.64	1671	-24.48	20240109	1206	4.64	20240402	2300	-45.13	20231108	1206	4.64	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
81	20240417	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1267	-11	5	-0.86	15462690	12249	17.93	1261	1267	1261	1661	895	1278	1262.33	1.03	1256	1316	1296	1278	1258	1240	1288	1250	71	383	500	860	1	1	14191091	180	-5.73	0.95	12	0.09	-221.00	1327.00	2300	20231108	-44.91	1206	20240402	5.06	1671	-24.18	20240109	1206	5.06	20240402	2300	-44.91	20231108	1206	5.06	20240402	0.04	N	069330	500	70 억	146374	N	N	N	N
82	20240416	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1278	-24	5	-1.84	83103697	65534	129.73	1288	1298	1260	1692	912	1302	1268.01	1.03	5	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	181	-5.78	0.96	12	0.46	-221.00	1327.00	2300	20231108	-44.43	1206	20240402	5.97	1671	-23.52	20240109	1206	5.97	20240402	2300	-44.43	20231108	1206	5.97	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
83	20240416	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	-31	5	-2.38	76451096	60287	119.35	1288	1298	1260	1692	912	1302	1268.12	1.03	-10	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	180	-5.75	0.96	12	0.42	-221.00	1327.00	2300	20231108	-44.74	1206	20240402	5.39	1671	-23.94	20240109	1206	5.39	20240402	2300	-44.74	20231108	1206	5.39	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
84	20240416	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1260	-42	5	-3.23	70621540	55688	110.24	1288	1298	1260	1692	912	1302	1268.16	1.03	-95	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	179	-5.70	0.95	12	0.39	-221.00	1327.00	2300	20231108	-45.22	1206	20240402	4.48	1671	-24.60	20240109	1206	4.48	20240402	2300	-45.22	20231108	1206	4.48	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
85	20240416	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1260	-42	5	-3.23	57026109	44941	88.97	1288	1298	1260	1692	912	1302	1268.91	1.03	-1366	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	179	-5.70	0.95	12	0.32	-221.00	1327.00	2300	20231108	-45.22	1206	20240402	4.48	1671	-24.60	20240109	1206	4.48	20240402	2300	-45.22	20231108	1206	4.48	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
86	20240416	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1262	-40	5	-3.07	53966151	42513	84.16	1288	1298	1260	1692	912	1302	1269.40	1.03	-1366	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	179	-5.71	0.95	12	0.30	-221.00	1327.00	2300	20231108	-45.13	1206	20240402	4.64	1671	-24.48	20240109	1206	4.64	20240402	2300	-45.13	20231108	1206	4.64	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
87	20240416	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1273	-29	5	-2.23	39037813	30734	60.84	1288	1298	1260	1692	912	1302	1270.18	1.03	680	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	181	-5.76	0.96	12	0.22	-221.00	1327.00	2300	20231108	-44.65	1206	20240402	5.56	1671	-23.82	20240109	1206	5.56	20240402	2300	-44.65	20231108	1206	5.56	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
88	20240416	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1276	-26	5	-2.00	34220822	26942	53.34	1288	1298	1260	1692	912	1302	1270.17	1.03	1455	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	181	-5.77	0.96	12	0.19	-221.00	1327.00	2300	20231108	-44.52	1206	20240402	5.80	1671	-23.64	20240109	1206	5.80	20240402	2300	-44.52	20231108	1206	5.80	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
89	20240416	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1269	-33	5	-2.53	17677891	13912	27.54	1288	1298	1260	1692	912	1302	1270.69	1.03	341	1363	1332	1299	1268	1235	1316	1252	71	390	500	880	1	1	14191091	180	-5.74	0.96	12	0.10	-221.00	1327.00	2300	20231108	-44.83	1206	20240402	5.22	1671	-24.06	20240109	1206	5.22	20240402	2300	-44.83	20231108	1206	5.22	20240402	0.04	N	069330	500	70 억	146005	N	N	N	N
90	20240415	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1302	-16	5	-1.21	66088263	50500	104.78	1318	1330	1266	1713	923	1318	1308.68	1.09	-8678	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	185	-5.89	0.98	12	0.36	-221.00	1327.00	2300	20231108	-43.39	1206	20240402	7.96	1671	-22.08	20240109	1206	7.96	20240402	2300	-43.39	20231108	1206	7.96	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
91	20240415	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1302	-16	5	-1.21	64782345	49497	102.70	1318	1330	1266	1713	923	1318	1308.81	1.09	-8727	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	185	-5.89	0.98	12	0.35	-221.00	1327.00	2300	20231108	-43.39	1206	20240402	7.96	1671	-22.08	20240109	1206	7.96	20240402	2300	-43.39	20231108	1206	7.96	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
92	20240415	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1302	-16	5	-1.21	61981991	47347	98.24	1318	1330	1266	1713	923	1318	1309.10	1.09	-8830	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	185	-5.89	0.98	12	0.33	-221.00	1327.00	2300	20231108	-43.39	1206	20240402	7.96	1671	-22.08	20240109	1206	7.96	20240402	2300	-43.39	20231108	1206	7.96	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
93	20240415	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1312	-6	5	-0.46	48160064	36719	76.19	1318	1330	1266	1713	923	1318	1311.58	1.09	-9132	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	186	-5.94	0.99	12	0.26	-221.00	1327.00	2300	20231108	-42.96	1206	20240402	8.79	1671	-21.48	20240109	1206	8.79	20240402	2300	-42.96	20231108	1206	8.79	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
94	20240415	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1310	-8	5	-0.61	46492829	35449	73.55	1318	1330	1266	1713	923	1318	1311.54	1.09	-9152	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	186	-5.93	0.99	12	0.25	-221.00	1327.00	2300	20231108	-43.04	1206	20240402	8.62	1671	-21.60	20240109	1206	8.62	20240402	2300	-43.04	20231108	1206	8.62	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
95	20240415	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1317	-1	5	-0.08	44805088	34158	70.87	1318	1330	1266	1713	923	1318	1311.70	1.09	-9374	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	187	-5.96	0.99	12	0.24	-221.00	1327.00	2300	20231108	-42.74	1206	20240402	9.20	1671	-21.18	20240109	1206	9.20	20240402	2300	-42.74	20231108	1206	9.20	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
96	20240415	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1318	0	3	0.00	30963939	23698	49.17	1318	1321	1266	1713	923	1318	1306.61	1.09	-4939	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	187	-5.96	0.99	12	0.17	-221.00	1327.00	2300	20231108	-42.70	1206	20240402	9.29	1671	-21.13	20240109	1206	9.29	20240402	2300	-42.70	20231108	1206	9.29	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
97	20240415	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	-28	5	-2.12	17190739	13084	27.15	1318	1321	1266	1713	923	1318	1313.87	1.09	-6633	1348	1333	1313	1298	1278	1340	1305	71	395	500	890	1	1	14191091	183	-5.84	0.97	12	0.09	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.04	N	069330	500	70 억	154689	N	N	N	N
98	20240412	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1318	12	2	0.92	63064294	48194	99.18	1293	1328	1293	1697	915	1306	1308.53	1.07	2833	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	187	-5.96	0.99	12	0.34	-221.00	1327.00	2300	20231108	-42.70	1206	20240402	9.29	1671	-21.13	20240109	1206	9.29	20240402	2300	-42.70	20231108	1206	9.29	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
99	20240412	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1312	6	2	0.46	51282408	39181	80.63	1293	1328	1293	1697	915	1306	1308.86	1.07	2833	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	186	-5.94	0.99	12	0.28	-221.00	1327.00	2300	20231108	-42.96	1206	20240402	8.79	1671	-21.48	20240109	1206	8.79	20240402	2300	-42.96	20231108	1206	8.79	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
100	20240412	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1312	6	2	0.46	49682536	37958	78.12	1293	1328	1293	1697	915	1306	1308.88	1.07	2326	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	186	-5.94	0.99	12	0.27	-221.00	1327.00	2300	20231108	-42.96	1206	20240402	8.79	1671	-21.48	20240109	1206	8.79	20240402	2300	-42.96	20231108	1206	8.79	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
101	20240412	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1326	20	2	1.53	45863455	35054	72.14	1293	1328	1293	1697	915	1306	1308.37	1.07	1313	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	188	-6.00	1.00	12	0.25	-221.00	1327.00	2300	20231108	-42.35	1206	20240402	9.95	1671	-20.65	20240109	1206	9.95	20240402	2300	-42.35	20231108	1206	9.95	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
102	20240412	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1304	-2	5	-0.15	28772956	22071	45.42	1293	1310	1293	1697	915	1306	1303.65	1.07	1187	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	185	-5.90	0.98	12	0.16	-221.00	1327.00	2300	20231108	-43.30	1206	20240402	8.13	1671	-21.96	20240109	1206	8.13	20240402	2300	-43.30	20231108	1206	8.13	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
103	20240412	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1310	4	2	0.31	25927228	19891	40.93	1293	1310	1293	1697	915	1306	1303.47	1.07	1001	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	186	-5.93	0.99	12	0.14	-221.00	1327.00	2300	20231108	-43.04	1206	20240402	8.62	1671	-21.60	20240109	1206	8.62	20240402	2300	-43.04	20231108	1206	8.62	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
104	20240412	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1295	-11	5	-0.84	18382329	14101	29.02	1293	1309	1293	1697	915	1306	1303.62	1.07	133	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	184	-5.86	0.98	12	0.10	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
105	20240412	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1307	1	2	0.08	9046757	6952	14.31	1293	1307	1293	1697	915	1306	1301.32	1.07	507	1344	1324	1304	1284	1264	1335	1295	71	391	500	880	1	1	14191091	185	-5.91	0.98	12	0.05	-221.00	1327.00	2300	20231108	-43.17	1206	20240402	8.37	1671	-21.78	20240109	1206	8.37	20240402	2300	-43.17	20231108	1206	8.37	20240402	0.04	N	069330	500	70 억	151753	N	N	N	N
106	20240411	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1306	22	2	1.71	62744870	48512	6.89	1291	1324	1284	1669	899	1284	1293.39	1.07	-976	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	185	-5.91	0.98	12	0.34	-221.00	1327.00	2300	20231108	-43.22	1206	20240402	8.29	1671	-21.84	20240109	1206	8.29	20240402	2300	-43.22	20231108	1206	8.29	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
107	20240411	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1299	15	2	1.17	60304446	46642	6.63	1291	1324	1284	1669	899	1284	1292.92	1.07	-991	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	184	-5.88	0.98	12	0.33	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
108	20240411	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1295	11	2	0.86	52634999	40723	5.78	1291	1324	1284	1669	899	1284	1292.51	1.07	-1565	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	184	-5.86	0.98	12	0.29	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
109	20240411	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	8	2	0.62	51059823	39507	5.61	1291	1324	1284	1669	899	1284	1292.42	1.07	-1574	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	183	-5.85	0.97	12	0.28	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
110	20240411	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	10	2	0.78	49385866	38213	5.43	1291	1324	1284	1669	899	1284	1292.38	1.07	-1574	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	184	-5.86	0.98	12	0.27	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
111	20240411	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	5	2	0.39	42550618	32903	4.67	1291	1324	1284	1669	899	1284	1293.21	1.07	-2352	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	183	-5.83	0.97	12	0.23	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
112	20240411	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1291	7	2	0.55	27165037	20973	2.98	1291	1324	1284	1669	899	1284	1295.24	1.07	-2782	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	183	-5.84	0.97	12	0.15	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
113	20240411	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	6	2	0.47	6583104	5100	0.72	1291	1305	1284	1669	899	1284	1290.80	1.07	166	1550	1417	1341	1208	1132	1379	1170	71	385	500	870	1	1	14191091	183	-5.84	0.97	12	0.04	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.04	N	069330	500	70 억	151849	N	N	N	N
114	20240409	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1284	-6	5	-0.47	964260049	703996	1504.43	1288	1474	1265	1677	903	1290	1369.74	1.28	-29716	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	182	-5.81	0.97	12	4.96	-221.00	1327.00	2300	20231108	-44.17	1206	20240402	6.47	1671	-23.16	20240109	1206	6.47	20240402	2300	-44.17	20231108	1206	6.47	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
115	20240409	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1300	10	2	0.78	953226013	695415	1486.09	1288	1474	1265	1677	903	1290	1370.73	1.28	-31640	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	184	-5.88	0.98	12	4.90	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
116	20240409	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	2	2	0.16	947069320	690633	1475.87	1288	1474	1265	1677	903	1290	1371.31	1.28	-32264	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	183	-5.85	0.97	12	4.87	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
117	20240409	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1291	1	2	0.08	927197814	675282	1443.06	1288	1474	1265	1677	903	1290	1373.05	1.28	-34077	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	183	-5.84	0.97	12	4.76	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
118	20240409	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1277	-13	5	-1.01	918328851	668386	1428.33	1288	1474	1265	1677	903	1290	1373.95	1.28	-34009	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	181	-5.78	0.96	12	4.71	-221.00	1327.00	2300	20231108	-44.48	1206	20240402	5.89	1671	-23.58	20240109	1206	5.89	20240402	2300	-44.48	20231108	1206	5.89	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
119	20240409	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1287	-3	5	-0.23	889836458	646076	1380.65	1288	1474	1265	1677	903	1290	1377.29	1.28	-34227	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	183	-5.82	0.97	12	4.55	-221.00	1327.00	2300	20231108	-44.04	1206	20240402	6.72	1671	-22.98	20240109	1206	6.72	20240402	2300	-44.04	20231108	1206	6.72	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
120	20240409	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1321	31	2	2.40	20784986	15947	34.08	1288	1324	1281	1677	903	1290	1303.38	1.28	2716	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	187	-5.98	1.00	12	0.11	-221.00	1327.00	2300	20231108	-42.57	1206	20240402	9.54	1671	-20.95	20240109	1206	9.54	20240402	2300	-42.57	20231108	1206	9.54	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
121	20240409	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1288	-2	5	-0.16	4699069	3649	7.80	1288	1288	1281	1677	903	1290	1287.77	1.28	419	1307	1298	1285	1276	1263	1303	1281	71	387	500	870	1	1	14191091	183	-5.83	0.97	12	0.03	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.04	N	069330	500	70 억	181040	N	N	N	N
122	20240408	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	13	2	1.02	59912810	46793	64.41	1277	1294	1272	1660	894	1277	1280.38	1.28	-1101	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	183	-5.84	0.97	12	0.33	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
123	20240408	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1281	4	2	0.31	54948766	42939	59.11	1277	1294	1272	1660	894	1277	1279.69	1.28	-1378	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	182	-5.80	0.97	12	0.30	-221.00	1327.00	2300	20231108	-44.30	1206	20240402	6.22	1671	-23.34	20240109	1206	6.22	20240402	2300	-44.30	20231108	1206	6.22	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
124	20240408	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1285	8	2	0.63	51563480	40298	55.47	1277	1294	1272	1660	894	1277	1279.55	1.28	-1340	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	182	-5.81	0.97	12	0.28	-221.00	1327.00	2300	20231108	-44.13	1206	20240402	6.55	1671	-23.10	20240109	1206	6.55	20240402	2300	-44.13	20231108	1206	6.55	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
125	20240408	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1286	9	2	0.70	46277362	36185	49.81	1277	1294	1272	1660	894	1277	1278.91	1.28	-1129	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	182	-5.82	0.97	12	0.25	-221.00	1327.00	2300	20231108	-44.09	1206	20240402	6.63	1671	-23.04	20240109	1206	6.63	20240402	2300	-44.09	20231108	1206	6.63	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
126	20240408	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1278	1	2	0.08	41919654	32795	45.14	1277	1292	1272	1660	894	1277	1278.23	1.28	-1357	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	181	-5.78	0.96	12	0.23	-221.00	1327.00	2300	20231108	-44.43	1206	20240402	5.97	1671	-23.52	20240109	1206	5.97	20240402	2300	-44.43	20231108	1206	5.97	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
127	20240408	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1277	0	3	0.00	33313423	26058	35.87	1277	1292	1272	1660	894	1277	1278.43	1.28	-1898	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	181	-5.78	0.96	12	0.18	-221.00	1327.00	2300	20231108	-44.48	1206	20240402	5.89	1671	-23.58	20240109	1206	5.89	20240402	2300	-44.48	20231108	1206	5.89	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
128	20240408	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1286	9	2	0.70	29770331	23298	32.07	1277	1286	1272	1660	894	1277	1277.81	1.28	-1300	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	182	-5.82	0.97	12	0.16	-221.00	1327.00	2300	20231108	-44.09	1206	20240402	6.63	1671	-23.04	20240109	1206	6.63	20240402	2300	-44.09	20231108	1206	6.63	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
129	20240408	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1277	0	3	0.00	10575879	8281	11.40	1277	1280	1277	1660	894	1277	1277.13	1.28	-293	1340	1308	1286	1254	1232	1297	1243	71	383	500	860	1	1	14191091	181	-5.78	0.96	12	0.06	-221.00	1327.00	2300	20231108	-44.48	1206	20240402	5.89	1671	-23.58	20240109	1206	5.89	20240402	2300	-44.48	20231108	1206	5.89	20240402	0.04	N	069330	500	70 억	182100	N	N	N	N
130	20240405	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1277	-12	5	-0.93	93440468	72646	137.38	1289	1318	1264	1675	903	1289	1286.24	1.29	-5254	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	181	-5.78	0.96	12	0.51	-221.00	1327.00	2300	20231108	-44.48	1206	20240402	5.89	1671	-23.58	20240109	1206	5.89	20240402	2300	-44.48	20231108	1206	5.89	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
131	20240405	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1277	-12	5	-0.93	92685432	72054	136.26	1289	1318	1264	1675	903	1289	1286.33	1.29	-4885	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	181	-5.78	0.96	12	0.51	-221.00	1327.00	2300	20231108	-44.48	1206	20240402	5.89	1671	-23.58	20240109	1206	5.89	20240402	2300	-44.48	20231108	1206	5.89	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
132	20240405	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1279	-10	5	-0.78	90978277	70718	133.74	1289	1318	1264	1675	903	1289	1286.49	1.29	-4728	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	182	-5.79	0.96	12	0.50	-221.00	1327.00	2300	20231108	-44.39	1206	20240402	6.05	1671	-23.46	20240109	1206	6.05	20240402	2300	-44.39	20231108	1206	6.05	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
133	20240405	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1276	-13	5	-1.01	81772045	63457	120.01	1289	1318	1271	1675	903	1289	1288.62	1.29	-6357	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	181	-5.77	0.96	12	0.45	-221.00	1327.00	2300	20231108	-44.52	1206	20240402	5.80	1671	-23.64	20240109	1206	5.80	20240402	2300	-44.52	20231108	1206	5.80	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
134	20240405	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1280	-9	5	-0.70	68760669	53257	100.72	1289	1318	1280	1675	903	1289	1291.11	1.29	-6029	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	182	-5.79	0.96	12	0.38	-221.00	1327.00	2300	20231108	-44.35	1206	20240402	6.14	1671	-23.40	20240109	1206	6.14	20240402	2300	-44.35	20231108	1206	6.14	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
135	20240405	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	0	3	0.00	61662450	47718	90.24	1289	1318	1280	1675	903	1289	1292.23	1.29	-5603	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	183	-5.83	0.97	12	0.34	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
136	20240405	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	3	2	0.23	55977431	43302	81.89	1289	1318	1280	1675	903	1289	1292.72	1.29	-5547	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	183	-5.85	0.97	12	0.31	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
137	20240405	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1317	28	2	2.17	33087987	25543	48.31	1289	1318	1289	1675	903	1289	1295.38	1.29	-1842	1323	1306	1291	1274	1259	1314	1282	71	386	500	870	1	1	14191091	187	-5.96	0.99	12	0.18	-221.00	1327.00	2300	20231108	-42.74	1206	20240402	9.20	1671	-21.18	20240109	1206	9.20	20240402	2300	-42.74	20231108	1206	9.20	20240402	0.06	N	069330	500	70 억	182834	N	N	N	N
138	20240404	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	6	2	0.47	67916202	52792	51.60	1276	1308	1276	1667	899	1283	1286.49	1.21	10246	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	183	-5.83	0.97	12	0.37	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
139	20240404	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	0	3	0.00	67859618	52748	51.56	1276	1308	1276	1667	899	1283	1286.49	1.21	10244	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	182	-5.81	0.97	12	0.37	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
140	20240404	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	0	3	0.00	61778904	48015	46.94	1276	1308	1276	1667	899	1283	1286.66	1.21	10423	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	182	-5.81	0.97	12	0.34	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
141	20240404	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1278	-5	5	-0.39	48156732	37361	36.52	1276	1308	1276	1667	899	1283	1288.96	1.21	8889	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	181	-5.78	0.96	12	0.26	-221.00	1327.00	2300	20231108	-44.43	1206	20240402	5.97	1671	-23.52	20240109	1206	5.97	20240402	2300	-44.43	20231108	1206	5.97	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
142	20240404	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	0	3	0.00	45200622	35049	34.26	1276	1308	1276	1667	899	1283	1289.64	1.21	9575	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	182	-5.81	0.97	12	0.25	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
143	20240404	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	0	3	0.00	41863288	32444	31.71	1276	1308	1276	1667	899	1283	1290.32	1.21	8987	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	182	-5.81	0.97	12	0.23	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
144	20240404	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	6	2	0.47	37118352	28759	28.11	1276	1308	1276	1667	899	1283	1290.67	1.21	8877	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	183	-5.83	0.97	12	0.20	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
145	20240404	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1300	17	2	1.33	21981756	17122	16.74	1276	1300	1276	1667	899	1283	1283.83	1.21	7119	1315	1298	1276	1259	1237	1307	1268	71	384	500	870	1	1	14191091	184	-5.88	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.06	N	069330	500	70 억	171929	N	N	N	N
146	20240403	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	2	2	0.16	130878276	102171	17.39	1281	1293	1254	1665	897	1281	1280.97	1.31	-16646	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	182	-5.81	0.97	12	0.72	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
147	20240403	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1288	7	2	0.55	128760276	100521	17.11	1281	1293	1254	1665	897	1281	1280.93	1.31	-17021	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	183	-5.83	0.97	12	0.71	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
148	20240403	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	9	2	0.70	114175576	89161	15.18	1281	1293	1254	1665	897	1281	1280.56	1.31	-17296	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	183	-5.84	0.97	12	0.63	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
149	20240403	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	2	2	0.16	104223338	81408	13.86	1281	1293	1254	1665	897	1281	1280.26	1.31	-17003	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	182	-5.81	0.97	12	0.57	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
150	20240403	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	2	2	0.16	92830160	72504	12.34	1281	1293	1254	1665	897	1281	1280.35	1.31	-16467	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	182	-5.81	0.97	12	0.51	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
151	20240403	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	9	2	0.70	83911592	65548	11.16	1281	1293	1254	1665	897	1281	1280.15	1.31	-16387	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	183	-5.84	0.97	12	0.46	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
152	20240403	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1287	6	2	0.47	73919876	57795	9.84	1281	1293	1254	1665	897	1281	1279.00	1.31	-15969	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	183	-5.82	0.97	12	0.41	-221.00	1327.00	2300	20231108	-44.04	1206	20240402	6.72	1671	-22.98	20240109	1206	6.72	20240402	2300	-44.04	20231108	1206	6.72	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
153	20240403	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1269	-12	5	-0.94	34698156	27106	4.61	1281	1292	1269	1665	897	1281	1280.09	1.31	-10306	1489	1384	1295	1190	1101	1340	1146	71	384	500	870	1	1	14191091	180	-5.74	0.96	12	0.19	-221.00	1327.00	2300	20231108	-44.83	1206	20240402	5.22	1671	-24.06	20240109	1206	5.22	20240402	2300	-44.83	20231108	1206	5.22	20240402	0.06	N	069330	500	70 억	185741	N	N	N	N
154	20240402	160510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1281	-108	5	-7.78	735520573	586843	901.49	1389	1400	1206	1805	973	1389	1253.34	1.28	6901	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	182	-5.80	0.97	12	4.14	-221.00	1327.00	2300	20231108	-44.30	1206	20240402	6.22	1671	-23.34	20240109	1206	6.22	20240402	2300	-44.30	20231108	1206	6.22	20240402	0.06	N	069330	500	70 억	182171	N	N	N	N
155	20240402	150517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1283	-106	5	-7.63	728571974	581420	893.16	1389	1400	1206	1805	973	1389	1253.09	1.28	7453	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	182	-5.81	0.97	12	4.10	-221.00	1327.00	2300	20231108	-44.22	1206	20240402	6.38	1671	-23.22	20240109	1206	6.38	20240402	2300	-44.22	20231108	1206	6.38	20240402	0.06	N	069330	500	70 억	182171	N	N	N	N
156	20240402	140520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1275	-114	5	-8.21	687684107	549438	844.03	1389	1400	1206	1805	973	1389	1251.61	1.28	8202	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	181	-5.77	0.96	12	3.87	-221.00	1327.00	2300	20231108	-44.57	1206	20240402	5.72	1671	-23.70	20240109	1206	5.72	20240402	2300	-44.57	20231108	1206	5.72	20240402	0.06	N	069330	500	70 억	182171	N	N	N	N
157	20240402	130511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1260	-129	5	-9.29	579941780	465096	714.47	1389	1400	1206	1805	973	1389	1246.93	1.28	1964	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	179	-5.70	0.95	12	3.28	-221.00	1327.00	2300	20231108	-45.22	1206	20240402	4.48	1671	-24.60	20240109	1206	4.48	20240402	2300	-45.22	20231108	1206	4.48	20240402	0.06	N	069330	500	70 억	182171	N	N	N	N
158	20240402	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1367	-22	5	-1.58	36101924	26121	40.13	1389	1400	1365	1805	973	1389	1382.10	1.28	-7874	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	194	-6.19	1.03	12	0.18	-221.00	1327.00	2300	20231108	-40.57	1331	20240320	2.70	1671	-18.19	20240109	1331	2.70	20240320	2300	-40.57	20231108	1331	2.70	20240320	0.06	N	069330	500	70 억	182171	N	N	N	N
159	20240402	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1366	-23	5	-1.66	25803261	18612	28.59	1389	1400	1365	1805	973	1389	1386.38	1.28	-7286	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	194	-6.18	1.03	12	0.13	-221.00	1327.00	2300	20231108	-40.61	1331	20240320	2.63	1671	-18.25	20240109	1331	2.63	20240320	2300	-40.61	20231108	1331	2.63	20240320	0.06	N	069330	500	70 억	182171	N	N	N	N
160	20240402	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1387	-2	5	-0.14	19752520	14205	21.82	1389	1400	1380	1805	973	1389	1390.53	1.28	-4794	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	197	-6.28	1.05	12	0.10	-221.00	1327.00	2300	20231108	-39.70	1331	20240320	4.21	1671	-17.00	20240109	1331	4.21	20240320	2300	-39.70	20231108	1331	4.21	20240320	0.06	N	069330	500	70 억	182171	N	N	N	N
161	20240402	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1399	10	2	0.72	5849168	4211	6.47	1389	1400	1389	1805	973	1389	1389.02	1.28	-520	1424	1406	1380	1362	1336	1415	1371	71	416	500	940	1	1	14191091	199	-6.33	1.05	12	0.03	-221.00	1327.00	2300	20231108	-39.17	1331	20240320	5.11	1671	-16.28	20240109	1331	5.11	20240320	2300	-39.17	20231108	1331	5.11	20240320	0.06	N	069330	500	70 억	182171	N	N	N	N
162	20240401	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	13	2	0.94	89527074	65097	155.87	1376	1398	1354	1788	964	1376	1375.28	1.26	9596	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	197	-6.29	1.05	12	0.46	-221.00	1327.00	2300	20231108	-39.61	1331	20240320	4.36	1671	-16.88	20240109	1331	4.36	20240320	2300	-39.61	20231108	1331	4.36	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N
163	20240401	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	13	2	0.94	85874959	62469	149.58	1376	1398	1354	1788	964	1376	1374.68	1.26	9678	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	197	-6.29	1.05	12	0.44	-221.00	1327.00	2300	20231108	-39.61	1331	20240320	4.36	1671	-16.88	20240109	1331	4.36	20240320	2300	-39.61	20231108	1331	4.36	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N
164	20240401	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	13	2	0.94	77542617	56465	135.20	1376	1398	1354	1788	964	1376	1373.29	1.26	8396	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	197	-6.29	1.05	12	0.40	-221.00	1327.00	2300	20231108	-39.61	1331	20240320	4.36	1671	-16.88	20240109	1331	4.36	20240320	2300	-39.61	20231108	1331	4.36	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N
165	20240401	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1371	-5	5	-0.36	63727125	46350	110.98	1376	1398	1354	1788	964	1376	1374.91	1.26	6946	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	195	-6.20	1.03	12	0.33	-221.00	1327.00	2300	20231108	-40.39	1331	20240320	3.01	1671	-17.95	20240109	1331	3.01	20240320	2300	-40.39	20231108	1331	3.01	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N
166	20240401	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1371	-5	5	-0.36	60027166	43645	104.50	1376	1398	1354	1788	964	1376	1375.35	1.26	5629	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	195	-6.20	1.03	12	0.31	-221.00	1327.00	2300	20231108	-40.39	1331	20240320	3.01	1671	-17.95	20240109	1331	3.01	20240320	2300	-40.39	20231108	1331	3.01	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N
167	20240401	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1381	5	2	0.36	55908865	40649	97.33	1376	1398	1354	1788	964	1376	1375.41	1.26	4371	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	196	-6.25	1.04	12	0.29	-221.00	1327.00	2300	20231108	-39.96	1331	20240320	3.76	1671	-17.35	20240109	1331	3.76	20240320	2300	-39.96	20231108	1331	3.76	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N
168	20240401	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1377	1	2	0.07	32864392	23981	57.42	1376	1385	1354	1788	964	1376	1370.43	1.26	2033	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	195	-6.23	1.04	12	0.17	-221.00	1327.00	2300	20231108	-40.13	1331	20240320	3.46	1671	-17.59	20240109	1331	3.46	20240320	2300	-40.13	20231108	1331	3.46	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N
169	20240401	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1376	0	3	0.00	7090345	5151	12.33	1376	1385	1376	1788	964	1376	1376.50	1.26	-132	1420	1397	1385	1362	1350	1409	1374	71	412	500	930	1	1	14191091	195	-6.23	1.04	12	0.04	-221.00	1327.00	2300	20231108	-40.17	1331	20240320	3.38	1671	-17.65	20240109	1331	3.38	20240320	2300	-40.17	20231108	1331	3.38	20240320	0.15	N	069330	500	70 억	178969	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History