KissMeData/079960/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	20240329	160640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22600	250	2	1.12	1099419500	49192	80.26	22500	22600	22000	29050	15650	22350	22348.43	7.66	6387	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1776	3.78	0.54	12	0.63	5975.00	41506.00	25300	20230824	-10.67	15690	20230515	44.04	22700	-0.44	20240328	17780	27.11	20240118	25300	-10.67	20230824	15690	44.04	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
3	20240329	150643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22450	100	2	0.45	984062550	44074	71.91	22500	22600	22000	29050	15650	22350	22327.51	7.66	6550	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1765	3.76	0.54	12	0.56	5975.00	41506.00	25300	20230824	-11.26	15690	20230515	43.08	22700	-1.10	20240328	17780	26.27	20240118	25300	-11.26	20230824	15690	43.08	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
4	20240329	140638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22450	100	2	0.45	775599400	34797	56.77	22500	22600	22000	29050	15650	22350	22289.26	7.66	5885	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1765	3.76	0.54	12	0.44	5975.00	41506.00	25300	20230824	-11.26	15690	20230515	43.08	22700	-1.10	20240328	17780	26.27	20240118	25300	-11.26	20230824	15690	43.08	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
5	20240329	130629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22300	-50	5	-0.22	617588900	27761	45.29	22500	22600	22000	29050	15650	22350	22246.63	7.66	3655	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1753	3.73	0.54	12	0.35	5975.00	41506.00	25300	20230824	-11.86	15690	20230515	42.13	22700	-1.76	20240328	17780	25.42	20240118	25300	-11.86	20230824	15690	42.13	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
6	20240329	120636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22350	0	3	0.00	485712700	21833	35.62	22500	22600	22000	29050	15650	22350	22246.72	7.66	2759	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1757	3.74	0.54	12	0.28	5975.00	41506.00	25300	20230824	-11.66	15690	20230515	42.45	22700	-1.54	20240328	17780	25.70	20240118	25300	-11.66	20230824	15690	42.45	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
7	20240329	110627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22300	-50	5	-0.22	391826950	17624	28.75	22500	22600	22000	29050	15650	22350	22232.57	7.66	1662	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1753	3.73	0.54	12	0.22	5975.00	41506.00	25300	20230824	-11.86	15690	20230515	42.13	22700	-1.76	20240328	17780	25.42	20240118	25300	-11.86	20230824	15690	42.13	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
8	20240329	100629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22200	-150	5	-0.67	244864750	11054	18.03	22500	22500	22000	29050	15650	22350	22151.67	7.66	-376	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1745	3.72	0.53	12	0.14	5975.00	41506.00	25300	20230824	-12.25	15690	20230515	41.49	22700	-2.20	20240328	17780	24.86	20240118	25300	-12.25	20230824	15690	41.49	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
9	20240329	090627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22200	-150	5	-0.67	36158250	1618	2.64	22500	22500	22150	29050	15650	22350	22347.50	7.66	-1178	23016	22682	22366	22032	21716	22850	22200	39	6700	500	16980	50	1	7860000	1745	3.72	0.53	12	0.02	5975.00	41506.00	25300	20230824	-12.25	15690	20230515	41.49	22700	-2.20	20240328	17780	24.86	20240118	25300	-12.25	20230824	15690	41.49	20230515	3.06	N	079960	500	39 억	602303	N	N	0	N	N
10	20240328	160633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22350	-50	5	-0.22	1359535100	60918	81.69	22300	22700	22050	29100	15700	22400	22317.46	7.76	-7576	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1757	3.74	0.54	12	0.78	5975.00	41506.00	25300	20230824	-11.66	15690	20230515	42.45	22700	-1.54	20240328	17780	25.70	20240118	25300	-11.66	20230824	15690	42.45	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
11	20240328	150634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22300	-100	5	-0.45	1309038500	58657	78.66	22300	22700	22050	29100	15700	22400	22316.83	7.76	-7218	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1753	3.73	0.54	12	0.75	5975.00	41506.00	25300	20230824	-11.86	15690	20230515	42.13	22700	-1.76	20240328	17780	25.42	20240118	25300	-11.86	20230824	15690	42.13	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
12	20240328	140626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22450	50	2	0.22	902016550	40356	54.12	22300	22700	22100	29100	15700	22400	22351.49	7.76	-8678	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1765	3.76	0.54	12	0.51	5975.00	41506.00	25300	20230824	-11.26	15690	20230515	43.08	22700	-1.10	20240328	17780	26.27	20240118	25300	-11.26	20230824	15690	43.08	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
13	20240328	130625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22500	100	2	0.45	683516350	30650	41.10	22300	22700	22100	29100	15700	22400	22300.70	7.76	-4946	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1769	3.77	0.54	12	0.39	5975.00	41506.00	25300	20230824	-11.07	15690	20230515	43.40	22700	-0.88	20240328	17780	26.55	20240118	25300	-11.07	20230824	15690	43.40	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
14	20240328	120629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22450	50	2	0.22	464498500	20913	28.04	22300	22450	22100	29100	15700	22400	22210.99	7.76	-503	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1765	3.76	0.54	12	0.27	5975.00	41506.00	25300	20230824	-11.26	15690	20230515	43.08	22500	-0.22	20240327	17780	26.27	20240118	25300	-11.26	20230824	15690	43.08	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
15	20240328	110630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22200	-200	5	-0.89	382589450	17239	23.12	22300	22400	22100	29100	15700	22400	22193.25	7.76	-537	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1745	3.72	0.53	12	0.22	5975.00	41506.00	25300	20230824	-12.25	15690	20230515	41.49	22500	-1.33	20240327	17780	24.86	20240118	25300	-12.25	20230824	15690	41.49	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
16	20240328	100623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22350	-50	5	-0.22	259296550	11688	15.67	22300	22400	22100	29100	15700	22400	22184.85	7.76	623	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1757	3.74	0.54	12	0.15	5975.00	41506.00	25300	20230824	-11.66	15690	20230515	42.45	22500	-0.67	20240327	17780	25.70	20240118	25300	-11.66	20230824	15690	42.45	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
17	20240328	090639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22250	-150	5	-0.67	59697350	2683	3.60	22300	22400	22200	29100	15700	22400	22250.22	7.76	585	23000	22700	22200	21900	21400	22850	22050	39	6700	500	17020	50	1	7860000	1749	3.72	0.54	12	0.03	5975.00	41506.00	25300	20230824	-12.06	15690	20230515	41.81	22500	-1.11	20240327	17780	25.14	20240118	25300	-12.06	20230824	15690	41.81	20230515	3.04	N	079960	500	39 억	610122	N	N	0	N	N
18	20240327	160636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22400	550	2	2.52	1642859950	74291	115.10	21800	22500	21700	28400	15300	21850	22112.51	7.76	-1754	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1761	3.75	0.54	12	0.95	5975.00	41506.00	25300	20230824	-11.46	15690	20230515	42.77	22500	-0.44	20240327	17780	25.98	20240118	25300	-11.46	20230824	15690	42.77	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
19	20240327	150637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22250	400	2	1.83	1258581100	57147	88.54	21800	22350	21700	28400	15300	21850	22023.57	7.76	-2112	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1749	3.72	0.54	12	0.73	5975.00	41506.00	25300	20230824	-12.06	15690	20230515	41.81	22350	-0.45	20240327	17780	25.14	20240118	25300	-12.06	20230824	15690	41.81	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
20	20240327	140636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21850	0	3	0.00	777339900	35468	54.95	21800	22250	21700	28400	15300	21850	21916.65	7.76	-1469	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1717	3.66	0.53	12	0.45	5975.00	41506.00	25300	20230824	-13.64	15690	20230515	39.26	22250	-1.80	20240327	17780	22.89	20240118	25300	-13.64	20230824	15690	39.26	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
21	20240327	130637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21950	100	2	0.46	680674000	31052	48.11	21800	22250	21700	28400	15300	21850	21920.46	7.76	-1768	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1725	3.67	0.53	12	0.40	5975.00	41506.00	25300	20230824	-13.24	15690	20230515	39.90	22250	-1.35	20240327	17780	23.45	20240118	25300	-13.24	20230824	15690	39.90	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
22	20240327	120639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22000	150	2	0.69	574404650	26221	40.62	21800	22250	21700	28400	15300	21850	21906.28	7.76	-1661	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1729	3.68	0.53	12	0.33	5975.00	41506.00	25300	20230824	-13.04	15690	20230515	40.22	22250	-1.12	20240327	17780	23.73	20240118	25300	-13.04	20230824	15690	40.22	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
23	20240327	110636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21900	50	2	0.23	356102250	16291	25.24	21800	22250	21700	28400	15300	21850	21858.83	7.76	973	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1721	3.67	0.53	12	0.21	5975.00	41506.00	25300	20230824	-13.44	15690	20230515	39.58	22250	-1.57	20240327	17780	23.17	20240118	25300	-13.44	20230824	15690	39.58	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
24	20240327	100632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21850	0	3	0.00	317529300	14531	22.51	21800	22250	21700	28400	15300	21850	21851.85	7.76	1790	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1717	3.66	0.53	12	0.18	5975.00	41506.00	25300	20230824	-13.64	15690	20230515	39.26	22250	-1.80	20240327	17780	22.89	20240118	25300	-13.64	20230824	15690	39.26	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
25	20240327	090638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22050	200	2	0.92	56057050	2542	3.94	21800	22250	21750	28400	15300	21850	22052.34	7.76	735	22516	22182	21816	21482	21116	22350	21650	39	6550	500	16600	50	1	7860000	1733	3.69	0.53	12	0.03	5975.00	41506.00	25300	20230824	-12.85	15690	20230515	40.54	22250	-0.90	20240327	17780	24.02	20240118	25300	-12.85	20230824	15690	40.54	20230515	3.04	N	079960	500	39 억	610070	N	N	0	N	N
26	20240326	160535	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21850	50	2	0.23	1411335100	64441	33.06	21800	22150	21450	28300	15300	21800	21901.38	7.69	5188	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1717	3.66	0.53	12	0.82	5975.00	41506.00	25300	20230824	-13.64	15690	20230515	39.26	22200	-1.58	20240325	17780	22.89	20240118	25300	-13.64	20230824	15690	39.26	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
27	20240326	150629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21950	150	2	0.69	1323613950	60433	31.01	21800	22150	21450	28300	15300	21800	21902.36	7.69	4881	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1725	3.67	0.53	12	0.77	5975.00	41506.00	25300	20230824	-13.24	15690	20230515	39.90	22200	-1.13	20240325	17780	23.45	20240118	25300	-13.24	20230824	15690	39.90	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
28	20240326	140625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21900	100	2	0.46	1221958900	55786	28.62	21800	22150	21450	28300	15300	21800	21904.61	7.69	3658	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1721	3.67	0.53	12	0.71	5975.00	41506.00	25300	20230824	-13.44	15690	20230515	39.58	22200	-1.35	20240325	17780	23.17	20240118	25300	-13.44	20230824	15690	39.58	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
29	20240326	130623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21950	150	2	0.69	1093575550	49927	25.62	21800	22150	21450	28300	15300	21800	21903.72	7.69	1617	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1725	3.67	0.53	12	0.64	5975.00	41506.00	25300	20230824	-13.24	15690	20230515	39.90	22200	-1.13	20240325	17780	23.45	20240118	25300	-13.24	20230824	15690	39.90	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
30	20240326	120626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22000	200	2	0.92	873788650	39934	20.49	21800	22150	21450	28300	15300	21800	21881.04	7.69	696	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1729	3.68	0.53	12	0.51	5975.00	41506.00	25300	20230824	-13.04	15690	20230515	40.22	22200	-0.90	20240325	17780	23.73	20240118	25300	-13.04	20230824	15690	40.22	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
31	20240326	110619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21800	0	3	0.00	673188050	30822	15.81	21800	22050	21450	28300	15300	21800	21841.30	7.69	-326	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1713	3.65	0.53	12	0.39	5975.00	41506.00	25300	20230824	-13.83	15690	20230515	38.94	22200	-1.80	20240325	17780	22.61	20240118	25300	-13.83	20230824	15690	38.94	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
32	20240326	100627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21950	150	2	0.69	397564950	18267	9.37	21800	22000	21450	28300	15300	21800	21763.89	7.69	288	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1725	3.67	0.53	12	0.23	5975.00	41506.00	25300	20230824	-13.24	15690	20230515	39.90	22200	-1.13	20240325	17780	23.45	20240118	25300	-13.24	20230824	15690	39.90	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
33	20240326	090626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21500	-300	5	-1.38	67310950	3113	1.60	21800	21850	21450	28300	15300	21800	21615.97	7.69	625	23000	22400	21600	21000	20200	22700	21300	39	6500	500	16560	50	1	7860000	1690	3.60	0.52	12	0.04	5975.00	41506.00	25300	20230824	-15.02	15690	20230515	37.03	22200	-3.15	20240325	17780	20.92	20240118	25300	-15.02	20230824	15690	37.03	20230515	3.01	N	079960	500	39 억	604443	N	N	0	N	N
34	20240325	160647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21800	1150	2	5.57	4210712200	193623	1302.98	20850	22200	20800	26800	14500	20650	21746.49	7.16	43422	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1713	3.65	0.53	12	2.46	5975.00	41506.00	25300	20230824	-13.83	15690	20230515	38.94	22200	-1.80	20240325	17780	22.61	20240118	25300	-13.83	20230824	15690	38.94	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
35	20240325	150651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21800	1150	2	5.57	4075481150	187420	1261.24	20850	22200	20800	26800	14500	20650	21745.18	7.16	42836	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1713	3.65	0.53	12	2.38	5975.00	41506.00	25300	20230824	-13.83	15690	20230515	38.94	22200	-1.80	20240325	17780	22.61	20240118	25300	-13.83	20230824	15690	38.94	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
36	20240325	140649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21900	1250	2	6.05	3891768750	178999	1204.57	20850	22200	20800	26800	14500	20650	21741.85	7.16	41345	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1721	3.67	0.53	12	2.28	5975.00	41506.00	25300	20230824	-13.44	15690	20230515	39.58	22200	-1.35	20240325	17780	23.17	20240118	25300	-13.44	20230824	15690	39.58	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
37	20240325	130651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21900	1250	2	6.05	3410108950	156916	1055.96	20850	22200	20800	26800	14500	20650	21732.07	7.16	31856	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1721	3.67	0.53	12	2.00	5975.00	41506.00	25300	20230824	-13.44	15690	20230515	39.58	22200	-1.35	20240325	17780	23.17	20240118	25300	-13.44	20230824	15690	39.58	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
38	20240325	120652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21950	1300	2	6.30	3194756300	147106	989.95	20850	22200	20800	26800	14500	20650	21717.38	7.16	29735	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1725	3.67	0.53	12	1.87	5975.00	41506.00	25300	20230824	-13.24	15690	20230515	39.90	22200	-1.13	20240325	17780	23.45	20240118	25300	-13.24	20230824	15690	39.90	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
39	20240325	110650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	22000	1350	2	6.54	2635105650	121661	818.71	20850	22150	20800	26800	14500	20650	21659.41	7.16	27513	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1729	3.68	0.53	12	1.55	5975.00	41506.00	25300	20230824	-13.04	15690	20230515	40.22	22150	-0.68	20240325	17780	23.73	20240118	25300	-13.04	20230824	15690	40.22	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
40	20240325	100650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21850	1200	2	5.81	1874360600	86731	583.65	20850	22150	20800	26800	14500	20650	21611.20	7.16	22387	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1717	3.66	0.53	12	1.10	5975.00	41506.00	25300	20230824	-13.64	15690	20230515	39.26	22150	-1.35	20240325	17780	22.89	20240118	25300	-13.64	20230824	15690	39.26	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
41	20240325	090652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	21400	750	2	3.63	279951850	13239	89.09	20850	21500	20800	26800	14500	20650	21146.00	7.16	2971	20916	20782	20566	20432	20216	20825	20475	39	6150	500	15690	50	1	7860000	1682	3.58	0.52	12	0.17	5975.00	41506.00	25300	20230824	-15.42	15690	20230515	36.39	21500	-0.47	20240325	17780	20.36	20240118	25300	-15.42	20230824	15690	36.39	20230515	3.00	N	079960	500	39 억	562505	N	N	0	N	N
42	20240322	160650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20650	0	3	0.00	304746250	14808	37.64	20650	20700	20350	26800	14500	20650	20579.72	7.20	-3997	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1623	3.46	0.50	12	0.19	5975.00	41506.00	25300	20230824	-18.38	15690	20230515	31.61	20850	-0.96	20240102	17780	16.14	20240118	25300	-18.38	20230824	15690	31.61	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
43	20240322	150652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20700	50	2	0.24	270150950	13133	33.38	20650	20700	20350	26800	14500	20650	20570.39	7.20	-3810	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1627	3.46	0.50	12	0.17	5975.00	41506.00	25300	20230824	-18.18	15690	20230515	31.93	20850	-0.72	20240102	17780	16.42	20240118	25300	-18.18	20230824	15690	31.93	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
44	20240322	140646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	-50	5	-0.24	213421250	10383	26.39	20650	20700	20350	26800	14500	20650	20554.87	7.20	-2772	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1619	3.45	0.50	12	0.13	5975.00	41506.00	25300	20230824	-18.58	15690	20230515	31.29	20850	-1.20	20240102	17780	15.86	20240118	25300	-18.58	20230824	15690	31.29	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
45	20240322	130649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	-50	5	-0.24	193814800	9427	23.96	20650	20700	20350	26800	14500	20650	20559.54	7.20	-2457	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1619	3.45	0.50	12	0.12	5975.00	41506.00	25300	20230824	-18.58	15690	20230515	31.29	20850	-1.20	20240102	17780	15.86	20240118	25300	-18.58	20230824	15690	31.29	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
46	20240322	120643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	-50	5	-0.24	156076600	7596	19.31	20650	20700	20350	26800	14500	20650	20547.21	7.20	-1809	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1619	3.45	0.50	12	0.10	5975.00	41506.00	25300	20230824	-18.58	15690	20230515	31.29	20850	-1.20	20240102	17780	15.86	20240118	25300	-18.58	20230824	15690	31.29	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
47	20240322	110651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20550	-100	5	-0.48	131144500	6385	16.23	20650	20700	20350	26800	14500	20650	20539.47	7.20	-1676	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1615	3.44	0.50	12	0.08	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	20850	-1.44	20240102	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
48	20240322	100645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	-200	5	-0.97	107855750	5249	13.34	20650	20700	20350	26800	14500	20650	20547.87	7.20	-1411	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1607	3.42	0.49	12	0.07	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	20850	-1.92	20240102	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
49	20240322	090643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	-50	5	-0.24	30009000	1456	3.70	20650	20650	20550	26800	14500	20650	20610.58	7.20	-648	21083	20866	20583	20366	20083	20975	20475	39	6150	500	15690	50	1	7860000	1619	3.45	0.50	12	0.02	5975.00	41506.00	25300	20230824	-18.58	15690	20230515	31.29	20850	-1.20	20240102	17780	15.86	20240118	25300	-18.58	20230824	15690	31.29	20230515	2.95	N	079960	500	39 억	565995	N	N	0	N	N
50	20240321	160650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20650	200	2	0.98	810219950	39330	152.34	20300	20800	20300	26550	14350	20450	20600.55	7.19	963	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1623	3.46	0.50	12	0.50	5975.00	41506.00	25300	20230824	-18.38	15640	20230316	32.03	20850	-0.96	20240102	17780	16.14	20240118	25300	-18.38	20230824	15690	31.61	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
51	20240321	150645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	150	2	0.73	741082850	35974	139.34	20300	20800	20300	26550	14350	20450	20600.51	7.19	730	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1619	3.45	0.50	12	0.46	5975.00	41506.00	25300	20230824	-18.58	15640	20230316	31.71	20850	-1.20	20240102	17780	15.86	20240118	25300	-18.58	20230824	15690	31.29	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
52	20240321	140645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20700	250	2	1.22	643837550	31239	121.00	20300	20800	20300	26550	14350	20450	20610.06	7.19	-345	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1627	3.46	0.50	12	0.40	5975.00	41506.00	25300	20230824	-18.18	15640	20230316	32.35	20850	-0.72	20240102	17780	16.42	20240118	25300	-18.18	20230824	15690	31.93	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
53	20240321	130636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20750	300	2	1.47	565031350	27411	106.17	20300	20800	20300	26550	14350	20450	20613.31	7.19	-332	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1631	3.47	0.50	12	0.35	5975.00	41506.00	25300	20230824	-17.98	15640	20230316	32.67	20850	-0.48	20240102	17780	16.70	20240118	25300	-17.98	20230824	15690	32.25	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
54	20240321	120645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20750	300	2	1.47	529287650	25684	99.48	20300	20800	20300	26550	14350	20450	20607.68	7.19	-192	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1631	3.47	0.50	12	0.33	5975.00	41506.00	25300	20230824	-17.98	15640	20230316	32.67	20850	-0.48	20240102	17780	16.70	20240118	25300	-17.98	20230824	15690	32.25	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
55	20240321	110643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20700	250	2	1.22	435077150	21138	81.88	20300	20800	20300	26550	14350	20450	20582.70	7.19	640	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1627	3.46	0.50	12	0.27	5975.00	41506.00	25300	20230824	-18.18	15640	20230316	32.35	20850	-0.72	20240102	17780	16.42	20240118	25300	-18.18	20230824	15690	31.93	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
56	20240321	100647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20700	250	2	1.22	179529850	8750	33.89	20300	20700	20300	26550	14350	20450	20517.70	7.19	-778	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1627	3.46	0.50	12	0.11	5975.00	41506.00	25300	20230824	-18.18	15640	20230316	32.35	20850	-0.72	20240102	17780	16.42	20240118	25300	-18.18	20230824	15690	31.93	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
57	20240321	090649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	0	3	0.00	3848150	189	0.73	20300	20450	20300	26550	14350	20450	20360.58	7.19	-9	20883	20666	20333	20116	19783	20775	20225	39	6100	500	15540	50	1	7860000	1607	3.42	0.49	12	0.00	5975.00	41506.00	25300	20230824	-19.17	15640	20230316	30.75	20850	-1.92	20240102	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	2.97	N	079960	500	39 억	565031	N	N	0	N	N
58	20240320	160639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	150	2	0.74	523974750	25816	51.37	20300	20550	20000	26350	14250	20300	20296.51	7.24	-4061	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1607	7.00	0.58	12	0.33	2921.00	35453.00	25300	20230824	-19.17	15640	20230316	30.75	20850	-1.92	20240102	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
59	20240320	150641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	200	2	0.99	504417050	24858	49.47	20300	20550	20000	26350	14250	20300	20291.94	7.24	-3943	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1611	7.02	0.58	12	0.32	2921.00	35453.00	25300	20230824	-18.97	15640	20230316	31.07	20850	-1.68	20240102	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
60	20240320	140645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20550	250	2	1.23	464234650	22892	45.56	20300	20550	20000	26350	14250	20300	20279.34	7.24	-3996	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1615	7.04	0.58	12	0.29	2921.00	35453.00	25300	20230824	-18.77	15640	20230316	31.39	20850	-1.44	20240102	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
61	20240320	130646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	50	2	0.25	311550350	15444	30.73	20300	20450	20000	26350	14250	20300	20172.91	7.24	-4254	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1600	6.97	0.57	12	0.20	2921.00	35453.00	25300	20230824	-19.57	15640	20230316	30.12	20850	-2.40	20240102	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
62	20240320	120639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	-50	5	-0.25	250735550	12455	24.79	20300	20400	20000	26350	14250	20300	20131.32	7.24	-3370	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1592	6.93	0.57	12	0.16	2921.00	35453.00	25300	20230824	-19.96	15640	20230316	29.48	20850	-2.88	20240102	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
63	20240320	110641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20200	-100	5	-0.49	234197650	11636	23.16	20300	20400	20000	26350	14250	20300	20126.99	7.24	-3197	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1588	6.92	0.57	12	0.15	2921.00	35453.00	25300	20230824	-20.16	15640	20230316	29.16	20850	-3.12	20240102	17780	13.61	20240118	25300	-20.16	20230824	15690	28.74	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
64	20240320	100639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20050	-250	5	-1.23	86894750	4328	8.61	20300	20400	20000	26350	14250	20300	20077.35	7.24	-827	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1576	6.86	0.57	12	0.06	2921.00	35453.00	25300	20230824	-20.75	15640	20230316	28.20	20850	-3.84	20240102	17780	12.77	20240118	25300	-20.75	20230824	15690	27.79	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
65	20240320	090638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	100	2	0.49	3309150	163	0.32	20300	20400	20300	26350	14250	20300	20301.53	7.24	-120	20933	20616	20233	19916	19533	20775	20075	39	6050	500	15420	50	1	7860000	1603	6.98	0.58	12	0.00	2921.00	35453.00	25300	20230824	-19.37	15640	20230316	30.43	20850	-2.16	20240102	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	2.98	N	079960	500	39 억	569160	N	N	0	N	N
66	20240319	160631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20300	300	2	1.50	1020587970	50240	238.47	19940	20550	19850	26000	14000	20000	20314.25	7.24	39	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	50	1	7860000	1596	6.95	0.57	12	0.64	2921.00	35453.00	25300	20230824	-19.76	15640	20230316	29.80	20850	-2.64	20240102	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
67	20240319	150640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	150	2	0.75	929199520	45734	217.08	19940	20550	19850	26000	14000	20000	20317.48	7.24	2733	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	50	1	7860000	1584	6.90	0.57	12	0.58	2921.00	35453.00	25300	20230824	-20.36	15640	20230316	28.84	20850	-3.36	20240102	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
68	20240319	140641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	150	2	0.75	803807950	39479	187.39	19940	20550	19850	26000	14000	20000	20360.39	7.24	3624	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	50	1	7860000	1584	6.90	0.57	12	0.50	2921.00	35453.00	25300	20230824	-20.36	15640	20230316	28.84	20850	-3.36	20240102	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
69	20240319	130612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	250	2	1.25	775183850	38062	180.66	19940	20550	19850	26000	14000	20000	20366.35	7.24	3773	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	50	1	7860000	1592	6.93	0.57	12	0.48	2921.00	35453.00	25300	20230824	-19.96	15640	20230316	29.48	20850	-2.88	20240102	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
70	20240319	120637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	250	2	1.25	723230550	35498	168.49	19940	20550	19850	26000	14000	20000	20373.84	7.24	3897	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	50	1	7860000	1592	6.93	0.57	12	0.45	2921.00	35453.00	25300	20230824	-19.96	15640	20230316	29.48	20850	-2.88	20240102	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
71	20240319	110636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	350	2	1.75	646320000	31719	150.56	19940	20550	19850	26000	14000	20000	20376.43	7.24	2896	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	50	1	7860000	1600	6.97	0.57	12	0.40	2921.00	35453.00	25300	20230824	-19.57	15640	20230316	30.12	20850	-2.40	20240102	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
72	20240319	100639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	500	2	2.50	472967150	23231	110.27	19940	20550	19850	26000	14000	20000	20359.31	7.24	1892	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	50	1	7860000	1611	7.02	0.58	12	0.30	2921.00	35453.00	25300	20230824	-18.97	15640	20230316	31.07	20850	-1.68	20240102	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
73	20240319	090638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19960	-40	5	-0.20	7568100	379	1.80	19940	20050	19850	26000	14000	20000	19968.60	7.24	-356	20446	20222	19876	19652	19306	20335	19765	39	6000	500	15200	10	1	7860000	1569	6.83	0.56	12	0.00	2921.00	35453.00	25300	20230824	-21.11	15640	20230316	27.62	20850	-4.27	20240102	17780	12.26	20240118	25300	-21.11	20230824	15690	27.21	20230515	2.98	N	079960	500	39 억	569126	N	N	7	N	N
74	20240318	160634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	300	2	1.52	417693390	20996	160.69	19770	20100	19530	25600	13790	19700	19891.53	7.23	121	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	50	1	7860000	1572	6.85	0.56	12	0.27	2921.00	35453.00	25300	20230824	-20.95	15640	20230316	27.88	20850	-4.08	20240102	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	2.91	N	079960	500	39 억	568571	N	N	7	N	N
75	20240318	150636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19930	230	2	1.17	340705390	17143	131.20	19770	20100	19530	25600	13790	19700	19874.32	7.23	277	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	10	1	7860000	1566	6.82	0.56	12	0.22	2921.00	35453.00	25300	20230824	-21.23	15640	20230316	27.43	20850	-4.41	20240102	17780	12.09	20240118	25300	-21.23	20230824	15690	27.02	20230515	2.91	N	079960	500	39 억	568571	N	N	0	N	N
76	20240318	140635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19880	180	2	0.91	277774000	13971	106.93	19770	20100	19530	25600	13790	19700	19882.18	7.23	1005	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	10	1	7860000	1563	6.81	0.56	12	0.18	2921.00	35453.00	25300	20230824	-21.42	15640	20230316	27.11	20850	-4.65	20240102	17780	11.81	20240118	25300	-21.42	20230824	15690	26.70	20230515	2.91	N	079960	500	39 억	568571	N	N	0	N	N
77	20240318	130635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19880	180	2	0.91	271093110	13634	104.35	19770	20100	19530	25600	13790	19700	19883.61	7.23	912	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	10	1	7860000	1563	6.81	0.56	12	0.17	2921.00	35453.00	25300	20230824	-21.42	15640	20230316	27.11	20850	-4.65	20240102	17780	11.81	20240118	25300	-21.42	20230824	15690	26.70	20230515	2.91	N	079960	500	39 억	568571	N	N	0	N	N
78	20240318	120632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19940	240	2	1.22	245471210	12345	94.48	19770	20100	19530	25600	13790	19700	19884.26	7.23	494	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	10	1	7860000	1567	6.83	0.56	12	0.16	2921.00	35453.00	25300	20230824	-21.19	15640	20230316	27.49	20850	-4.36	20240102	17780	12.15	20240118	25300	-21.19	20230824	15690	27.09	20230515	2.91	N	079960	500	39 억	568571	N	N	0	N	N
79	20240318	110635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19910	210	2	1.07	187181400	9427	72.15	19770	20100	19530	25600	13790	19700	19855.88	7.23	373	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	10	1	7860000	1565	6.82	0.56	12	0.12	2921.00	35453.00	25300	20230824	-21.30	15640	20230316	27.30	20850	-4.51	20240102	17780	11.98	20240118	25300	-21.30	20230824	15690	26.90	20230515	2.91	N	079960	500	39 억	568571	N	N	0	N	N
80	20240318	100634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19670	-30	5	-0.15	28909360	1470	11.25	19770	19770	19530	25600	13790	19700	19666.23	7.23	-665	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	10	1	7860000	1546	6.73	0.55	12	0.02	2921.00	35453.00	25300	20230824	-22.25	15640	20230316	25.77	20850	-5.66	20240102	17780	10.63	20240118	25300	-22.25	20230824	15690	25.37	20230515	2.91	N	079960	500	39 억	568571	N	N	0	N	N
81	20240318	090633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19560	-140	5	-0.71	7294570	370	2.83	19770	19770	19530	25600	13790	19700	19715.05	7.23	-288	20026	19862	19586	19422	19146	19945	19505	39	5900	500	14970	10	1	7860000	1537	6.70	0.55	12	0.00	2921.00	35453.00	25300	20230824	-22.69	15640	20230316	25.06	20850	-6.19	20240102	17780	10.01	20240118	25300	-22.69	20230824	15690	24.67	20230515	2.91	N	079960	500	39 억	568571	N	N	0	N	N
82	20240315	160627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	90	2	0.46	254686010	13063	43.02	19600	19750	19310	25450	13730	19610	19496.72	7.26	-2189	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1548	6.74	0.56	12	0.17	2921.00	35453.00	25300	20230824	-22.13	15640	20230316	25.96	20850	-5.52	20240102	17780	10.80	20240118	25300	-22.13	20230824	15640	25.96	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
83	20240315	150604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19650	40	2	0.20	201536750	10364	34.13	19600	19690	19310	25450	13730	19610	19445.85	7.26	-1628	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1544	6.73	0.55	12	0.13	2921.00	35453.00	25300	20230824	-22.33	15640	20230316	25.64	20850	-5.76	20240102	17780	10.52	20240118	25300	-22.33	20230824	15640	25.64	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
84	20240315	140553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19380	-230	5	-1.17	156596690	8066	26.57	19600	19600	19310	25450	13730	19610	19414.42	7.26	-1223	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1523	6.63	0.55	12	0.10	2921.00	35453.00	25300	20230824	-23.40	15640	20230316	23.91	20850	-7.05	20240102	17780	9.00	20240118	25300	-23.40	20230824	15640	23.91	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
85	20240315	130630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19500	-110	5	-0.56	140689040	7247	23.87	19600	19600	19310	25450	13730	19610	19413.42	7.26	-822	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1533	6.68	0.55	12	0.09	2921.00	35453.00	25300	20230824	-22.92	15640	20230316	24.68	20850	-6.47	20240102	17780	9.67	20240118	25300	-22.92	20230824	15640	24.68	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
86	20240315	120630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19400	-210	5	-1.07	120502720	6206	20.44	19600	19600	19310	25450	13730	19610	19417.13	7.26	-304	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1525	6.64	0.55	12	0.08	2921.00	35453.00	25300	20230824	-23.32	15640	20230316	24.04	20850	-6.95	20240102	17780	9.11	20240118	25300	-23.32	20230824	15640	24.04	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
87	20240315	110624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19490	-120	5	-0.61	59219870	3052	10.05	19600	19600	19310	25450	13730	19610	19403.63	7.26	-248	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1532	6.67	0.55	12	0.04	2921.00	35453.00	25300	20230824	-22.96	15640	20230316	24.62	20850	-6.52	20240102	17780	9.62	20240118	25300	-22.96	20230824	15640	24.62	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
88	20240315	100628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19370	-240	5	-1.22	34824620	1796	5.92	19600	19600	19310	25450	13730	19610	19390.10	7.26	-236	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1522	6.63	0.55	12	0.02	2921.00	35453.00	25300	20230824	-23.44	15640	20230316	23.85	20850	-7.10	20240102	17780	8.94	20240118	25300	-23.44	20230824	15640	23.85	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
89	20240315	090631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19550	-60	5	-0.31	2479320	127	0.42	19600	19600	19520	25450	13730	19610	19522.20	7.26	-4	20023	19816	19483	19276	18943	19920	19380	39	5840	500	14900	10	1	7860000	1537	6.69	0.55	12	0.00	2921.00	35453.00	25300	20230824	-22.73	15640	20230316	25.00	20850	-6.24	20240102	17780	9.96	20240118	25300	-22.73	20230824	15640	25.00	20230316	2.84	N	079960	500	39 억	570782	N	N	69	N	N
90	20240314	160622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19610	260	2	1.34	587948300	30359	123.19	19390	19690	19150	25150	13550	19350	19366.52	7.29	3456	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1541	6.71	0.55	12	0.39	2921.00	35453.00	25300	20230824	-22.49	15640	20230316	25.38	20850	-5.95	20240102	17780	10.29	20240118	25300	-22.49	20230824	15640	25.38	20230316	2.83	N	079960	500	39 억	573217	N	N	69	N	N
91	20240314	150625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19530	180	2	0.93	581490990	30030	121.86	19390	19690	19150	25150	13550	19350	19363.67	7.29	3532	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1535	6.69	0.55	12	0.38	2921.00	35453.00	25300	20230824	-22.81	15640	20230316	24.87	20850	-6.33	20240102	17780	9.84	20240118	25300	-22.81	20230824	15640	24.87	20230316	2.83	N	079960	500	39 억	573217	N	N	20	N	N
92	20240314	140625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19590	240	2	1.24	480527220	24886	100.98	19390	19600	19150	25150	13550	19350	19309.14	7.29	2789	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1540	6.71	0.55	12	0.32	2921.00	35453.00	25300	20230824	-22.57	15640	20230316	25.26	20850	-6.04	20240102	17780	10.18	20240118	25300	-22.57	20230824	15640	25.26	20230316	2.83	N	079960	500	39 억	573217	N	N	20	N	N
93	20240314	130620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19400	50	2	0.26	357426650	18566	75.34	19390	19450	19150	25150	13550	19350	19251.68	7.29	385	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1525	6.64	0.55	12	0.24	2921.00	35453.00	25300	20230824	-23.32	15640	20230316	24.04	20850	-6.95	20240102	17780	9.11	20240118	25300	-23.32	20230824	15640	24.04	20230316	2.83	N	079960	500	39 억	573217	N	N	20	N	N
94	20240314	120622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19420	70	2	0.36	349797920	18172	73.74	19390	19450	19150	25150	13550	19350	19249.28	7.29	567	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1526	6.65	0.55	12	0.23	2921.00	35453.00	25300	20230824	-23.24	15640	20230316	24.17	20850	-6.86	20240102	17780	9.22	20240118	25300	-23.24	20230824	15640	24.17	20230316	2.83	N	079960	500	39 억	573217	N	N	20	N	N
95	20240314	110622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	-140	5	-0.72	223287280	11638	47.22	19390	19390	19150	25150	13550	19350	19186.05	7.29	781	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1510	6.58	0.54	12	0.15	2921.00	35453.00	25300	20230824	-24.07	15640	20230316	22.83	20850	-7.87	20240102	17780	8.04	20240118	25300	-24.07	20230824	15640	22.83	20230316	2.83	N	079960	500	39 억	573217	N	N	20	N	N
96	20240314	100627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19180	-170	5	-0.88	209067680	10899	44.23	19390	19390	19150	25150	13550	19350	19182.28	7.29	506	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1508	6.57	0.54	12	0.14	2921.00	35453.00	25300	20230824	-24.19	15640	20230316	22.63	20850	-8.01	20240102	17780	7.87	20240118	25300	-24.19	20230824	15640	22.63	20230316	2.83	N	079960	500	39 억	573217	N	N	20	N	N
97	20240314	090625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19260	-90	5	-0.47	597150	31	0.13	19390	19390	19220	25150	13550	19350	19262.90	7.29	21	19550	19450	19280	19180	19010	19500	19230	39	5800	500	14700	10	1	7860000	1514	6.59	0.54	12	0.00	2921.00	35453.00	25300	20230824	-23.87	15640	20230316	23.15	20850	-7.63	20240102	17780	8.32	20240118	25300	-23.87	20230824	15640	23.15	20230316	2.83	N	079960	500	39 억	573217	N	N	20	N	N
98	20240313	160617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19350	120	2	0.62	473837070	24589	142.70	19130	19380	19110	24950	13470	19230	19270.28	7.22	5519	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1521	6.62	0.55	12	0.31	2921.00	35453.00	25300	20230824	-23.52	15640	20230316	23.72	20850	-7.19	20240102	17780	8.83	20240118	25300	-23.52	20230824	15640	23.72	20230316	2.82	N	079960	500	39 억	567448	N	N	20	N	N
99	20240313	150616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19330	100	2	0.52	463737850	24067	139.67	19130	19380	19110	24950	13470	19230	19268.62	7.22	5723	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1519	6.62	0.55	12	0.31	2921.00	35453.00	25300	20230824	-23.60	15640	20230316	23.59	20850	-7.29	20240102	17780	8.72	20240118	25300	-23.60	20230824	15640	23.59	20230316	2.82	N	079960	500	39 억	567448	N	N	0	N	N
100	20240313	140620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19380	150	2	0.78	424612080	22041	127.91	19130	19380	19110	24950	13470	19230	19264.65	7.22	4213	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1523	6.63	0.55	12	0.28	2921.00	35453.00	25300	20230824	-23.40	15640	20230316	23.91	20850	-7.05	20240102	17780	9.00	20240118	25300	-23.40	20230824	15640	23.91	20230316	2.82	N	079960	500	39 억	567448	N	N	0	N	N
101	20240313	130623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	20	2	0.10	206341200	10715	62.18	19130	19340	19110	24950	13470	19230	19257.23	7.22	1410	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1513	6.59	0.54	12	0.14	2921.00	35453.00	25300	20230824	-23.91	15640	20230316	23.08	20850	-7.67	20240102	17780	8.27	20240118	25300	-23.91	20230824	15640	23.08	20230316	2.82	N	079960	500	39 억	567448	N	N	0	N	N
102	20240313	120618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19290	60	2	0.31	167984950	8727	50.65	19130	19340	19110	24950	13470	19230	19248.88	7.22	802	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1516	6.60	0.54	12	0.11	2921.00	35453.00	25300	20230824	-23.75	15640	20230316	23.34	20850	-7.48	20240102	17780	8.49	20240118	25300	-23.75	20230824	15640	23.34	20230316	2.82	N	079960	500	39 억	567448	N	N	0	N	N
103	20240313	110617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19300	70	2	0.36	107462340	5591	32.45	19130	19300	19110	24950	13470	19230	19220.59	7.22	750	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1517	6.61	0.54	12	0.07	2921.00	35453.00	25300	20230824	-23.72	15640	20230316	23.40	20850	-7.43	20240102	17780	8.55	20240118	25300	-23.72	20230824	15640	23.40	20230316	2.82	N	079960	500	39 억	567448	N	N	0	N	N
104	20240313	100615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	20	2	0.10	41892180	2188	12.70	19130	19250	19110	24950	13470	19230	19146.33	7.22	-535	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1513	6.59	0.54	12	0.03	2921.00	35453.00	25300	20230824	-23.91	15640	20230316	23.08	20850	-7.67	20240102	17780	8.27	20240118	25300	-23.91	20230824	15640	23.08	20230316	2.82	N	079960	500	39 억	567448	N	N	0	N	N
105	20240313	090618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19150	-80	5	-0.42	1244610	65	0.38	19130	19150	19130	24950	13470	19230	19147.85	7.22	-65	19456	19342	19196	19082	18936	19400	19140	39	5720	500	14610	10	1	7860000	1505	6.56	0.54	12	0.00	2921.00	35453.00	25300	20230824	-24.31	15640	20230316	22.44	20850	-8.15	20240102	17780	7.71	20240118	25300	-24.31	20230824	15640	22.44	20230316	2.82	N	079960	500	39 억	567448	N	N	0	N	N
106	20240312	160610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19230	-50	5	-0.26	329800510	17221	120.15	19110	19310	19050	25050	13500	19280	19151.07	7.26	-3271	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1511	6.58	0.54	12	0.22	2921.00	35453.00	25300	20230824	-23.99	15640	20230316	22.95	20850	-7.77	20240102	17780	8.16	20240118	25300	-23.99	20230824	15640	22.95	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
107	20240312	150609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19240	-40	5	-0.21	263155660	13751	95.94	19110	19310	19050	25050	13500	19280	19137.20	7.26	-2073	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1512	6.59	0.54	12	0.17	2921.00	35453.00	25300	20230824	-23.95	15640	20230316	23.02	20850	-7.72	20240102	17780	8.21	20240118	25300	-23.95	20230824	15640	23.02	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
108	20240312	140605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	-30	5	-0.16	245292350	12822	89.46	19110	19310	19050	25050	13500	19280	19130.58	7.26	-1810	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1513	6.59	0.54	12	0.16	2921.00	35453.00	25300	20230824	-23.91	15640	20230316	23.08	20850	-7.67	20240102	17780	8.27	20240118	25300	-23.91	20230824	15640	23.08	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
109	20240312	130543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19140	-140	5	-0.73	210840620	11020	76.89	19110	19310	19050	25050	13500	19280	19132.54	7.26	-959	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1504	6.55	0.54	12	0.14	2921.00	35453.00	25300	20230824	-24.35	15640	20230316	22.38	20850	-8.20	20240102	17780	7.65	20240118	25300	-24.35	20230824	15640	22.38	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
110	20240312	120612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19120	-160	5	-0.83	208678600	10907	76.10	19110	19310	19050	25050	13500	19280	19132.54	7.26	-848	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1503	6.55	0.54	12	0.14	2921.00	35453.00	25300	20230824	-24.43	15640	20230316	22.25	20850	-8.30	20240102	17780	7.54	20240118	25300	-24.43	20230824	15640	22.25	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
111	20240312	110610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19270	-10	5	-0.05	143078360	7481	52.19	19110	19310	19050	25050	13500	19280	19125.57	7.26	-291	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1515	6.60	0.54	12	0.10	2921.00	35453.00	25300	20230824	-23.83	15640	20230316	23.21	20850	-7.58	20240102	17780	8.38	20240118	25300	-23.83	20230824	15640	23.21	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
112	20240312	100609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19310	30	2	0.16	137816820	7208	50.29	19110	19310	19050	25050	13500	19280	19119.98	7.26	-117	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1518	6.61	0.54	12	0.09	2921.00	35453.00	25300	20230824	-23.68	15640	20230316	23.47	20850	-7.39	20240102	17780	8.61	20240118	25300	-23.68	20230824	15640	23.47	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
113	20240312	090610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19120	-160	5	-0.83	49708310	2601	18.15	19110	19250	19110	25050	13500	19280	19111.23	7.26	-669	19446	19362	19256	19172	19066	19310	19120	39	5770	500	14650	10	1	7860000	1503	6.55	0.54	12	0.03	2921.00	35453.00	25300	20230824	-24.43	15640	20230316	22.25	20850	-8.30	20240102	17780	7.54	20240118	25300	-24.43	20230824	15640	22.25	20230316	2.80	N	079960	500	39 억	570694	N	N	0	N	N
114	20240311	160608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19280	-140	5	-0.72	275355940	14333	56.48	19310	19340	19150	25200	13600	19420	19211.17	7.29	-2244	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1515	6.60	0.54	12	0.18	2921.00	35453.00	25300	20230824	-23.79	15640	20230316	23.27	20850	-7.53	20240102	17780	8.44	20240118	25300	-23.79	20230824	15640	23.27	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
115	20240311	150610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	-210	5	-1.08	268976230	14002	55.17	19310	19340	19150	25200	13600	19420	19209.74	7.29	-2118	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1510	6.58	0.54	12	0.18	2921.00	35453.00	25300	20230824	-24.07	15640	20230316	22.83	20850	-7.87	20240102	17780	8.04	20240118	25300	-24.07	20230824	15640	22.83	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
116	20240311	140606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19200	-220	5	-1.13	225925800	11760	46.34	19310	19340	19150	25200	13600	19420	19211.25	7.29	-1546	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1509	6.57	0.54	12	0.15	2921.00	35453.00	25300	20230824	-24.11	15640	20230316	22.76	20850	-7.91	20240102	17780	7.99	20240118	25300	-24.11	20230824	15640	22.76	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
117	20240311	130608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19220	-200	5	-1.03	176655300	9191	36.21	19310	19340	19160	25200	13600	19420	19220.31	7.29	-599	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1511	6.58	0.54	12	0.12	2921.00	35453.00	25300	20230824	-24.03	15640	20230316	22.89	20850	-7.82	20240102	17780	8.10	20240118	25300	-24.03	20230824	15640	22.89	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
118	20240311	120608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19190	-230	5	-1.18	152795520	7947	31.31	19310	19340	19160	25200	13600	19420	19226.65	7.29	-577	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1508	6.57	0.54	12	0.10	2921.00	35453.00	25300	20230824	-24.15	15640	20230316	22.70	20850	-7.96	20240102	17780	7.93	20240118	25300	-24.15	20230824	15640	22.70	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
119	20240311	110604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	-210	5	-1.08	84525370	4389	17.29	19310	19340	19190	25200	13600	19420	19258.20	7.29	-575	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1510	6.58	0.54	12	0.06	2921.00	35453.00	25300	20230824	-24.07	15640	20230316	22.83	20850	-7.87	20240102	17780	8.04	20240118	25300	-24.07	20230824	15640	22.83	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
120	20240311	100558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	-170	5	-0.88	59002080	3062	12.07	19310	19340	19200	25200	13600	19420	19268.79	7.29	94	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1513	6.59	0.54	12	0.04	2921.00	35453.00	25300	20230824	-23.91	15640	20230316	23.08	20850	-7.67	20240102	17780	8.27	20240118	25300	-23.91	20230824	15640	23.08	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
121	20240311	090601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19300	-120	5	-0.62	4132660	214	0.84	19310	19310	19300	25200	13600	19420	19307.83	7.29	-51	19586	19502	19346	19262	19106	19545	19305	39	5780	500	14750	10	1	7860000	1517	6.61	0.54	12	0.00	2921.00	35453.00	25300	20230824	-23.72	15640	20230316	23.40	20850	-7.43	20240102	17780	8.55	20240118	25300	-23.72	20230824	15640	23.40	20230316	2.84	N	079960	500	39 억	572938	N	N	0	N	N
122	20240308	160606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19420	20	2	0.10	490416970	25374	101.22	19410	19430	19190	25200	13580	19400	19327.52	7.31	-1616	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1526	6.65	0.55	12	0.32	2921.00	35453.00	25300	20230824	-23.24	15640	20230316	24.17	20850	-6.86	20240102	17780	9.22	20240118	25300	-23.24	20230824	15640	24.17	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
123	20240308	150603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19420	20	2	0.10	460931140	23855	95.16	19410	19430	19190	25200	13580	19400	19322.20	7.31	-1739	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1526	6.65	0.55	12	0.30	2921.00	35453.00	25300	20230824	-23.24	15640	20230316	24.17	20850	-6.86	20240102	17780	9.22	20240118	25300	-23.24	20230824	15640	24.17	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
124	20240308	140601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19300	-100	5	-0.52	293749130	15230	60.76	19410	19420	19190	25200	13580	19400	19287.53	7.31	-3100	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1517	6.61	0.54	12	0.19	2921.00	35453.00	25300	20230824	-23.72	15640	20230316	23.40	20850	-7.43	20240102	17780	8.55	20240118	25300	-23.72	20230824	15640	23.40	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
125	20240308	130600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19280	-120	5	-0.62	250358140	12982	51.79	19410	19420	19190	25200	13580	19400	19285.02	7.31	-3079	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1515	6.60	0.54	12	0.17	2921.00	35453.00	25300	20230824	-23.79	15640	20230316	23.27	20850	-7.53	20240102	17780	8.44	20240118	25300	-23.79	20230824	15640	23.27	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
126	20240308	120600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	-190	5	-0.98	185519300	9614	38.35	19410	19420	19210	25200	13580	19400	19296.79	7.31	-2469	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1510	6.58	0.54	12	0.12	2921.00	35453.00	25300	20230824	-24.07	15640	20230316	22.83	20850	-7.87	20240102	17780	8.04	20240118	25300	-24.07	20230824	15640	22.83	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
127	20240308	110601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19320	-80	5	-0.41	100587950	5204	20.76	19410	19420	19280	25200	13580	19400	19328.97	7.31	-2008	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1519	6.61	0.54	12	0.07	2921.00	35453.00	25300	20230824	-23.64	15640	20230316	23.53	20850	-7.34	20240102	17780	8.66	20240118	25300	-23.64	20230824	15640	23.53	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
128	20240308	100557	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19330	-70	5	-0.36	38048120	1967	7.85	19410	19420	19280	25200	13580	19400	19343.22	7.31	-928	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1519	6.62	0.55	12	0.03	2921.00	35453.00	25300	20230824	-23.60	15640	20230316	23.59	20850	-7.29	20240102	17780	8.72	20240118	25300	-23.60	20230824	15640	23.59	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
129	20240308	090557	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19330	-70	5	-0.36	6402500	330	1.32	19410	19410	19310	25200	13580	19400	19401.52	7.31	-93	20100	19750	19470	19120	18840	19610	18980	39	5800	500	14740	10	1	7860000	1519	6.62	0.55	12	0.00	2921.00	35453.00	25300	20230824	-23.60	15640	20230316	23.59	20850	-7.29	20240102	17780	8.72	20240118	25300	-23.60	20230824	15640	23.59	20230316	2.84	N	079960	500	39 억	574491	N	N	1	N	N
130	20240307	160558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19400	-350	5	-1.77	487161310	25067	67.50	19750	19820	19190	25650	13830	19750	19434.37	7.43	-9875	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1525	6.64	0.55	12	0.32	2921.00	35453.00	25300	20230824	-23.32	15580	20230302	24.52	20850	-6.95	20240102	17780	9.11	20240118	25300	-23.32	20230824	15640	24.04	20230316	2.85	N	079960	500	39 억	584337	N	N	1	N	N
131	20240307	150539	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19200	-550	5	-2.78	423609340	21777	58.64	19750	19820	19190	25650	13830	19750	19452.14	7.43	-8839	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1509	6.57	0.54	12	0.28	2921.00	35453.00	25300	20230824	-24.11	15580	20230302	23.23	20850	-7.91	20240102	17780	7.99	20240118	25300	-24.11	20230824	15640	22.76	20230316	2.85	N	079960	500	39 억	584337	N	N	0	N	N
132	20240307	140550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19350	-400	5	-2.03	305961290	15665	42.18	19750	19820	19310	25650	13830	19750	19531.52	7.43	-6453	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1521	6.62	0.55	12	0.20	2921.00	35453.00	25300	20230824	-23.52	15580	20230302	24.20	20850	-7.19	20240102	17780	8.83	20240118	25300	-23.52	20230824	15640	23.72	20230316	2.85	N	079960	500	39 억	584337	N	N	0	N	N
133	20240307	130552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19400	-350	5	-1.77	278540690	14248	38.37	19750	19820	19310	25650	13830	19750	19549.46	7.43	-5805	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1525	6.64	0.55	12	0.18	2921.00	35453.00	25300	20230824	-23.32	15580	20230302	24.52	20850	-6.95	20240102	17780	9.11	20240118	25300	-23.32	20230824	15640	24.04	20230316	2.85	N	079960	500	39 억	584337	N	N	0	N	N
134	20240307	120553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19450	-300	5	-1.52	236859010	12096	32.57	19750	19820	19340	25650	13830	19750	19581.60	7.43	-5052	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1529	6.66	0.55	12	0.15	2921.00	35453.00	25300	20230824	-23.12	15580	20230302	24.84	20850	-6.71	20240102	17780	9.39	20240118	25300	-23.12	20230824	15640	24.36	20230316	2.85	N	079960	500	39 억	584337	N	N	0	N	N
135	20240307	110558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19560	-190	5	-0.96	170529060	8693	23.41	19750	19820	19560	25650	13830	19750	19616.83	7.43	-3540	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1537	6.70	0.55	12	0.11	2921.00	35453.00	25300	20230824	-22.69	15580	20230302	25.55	20850	-6.19	20240102	17780	10.01	20240118	25300	-22.69	20230824	15640	25.06	20230316	2.85	N	079960	500	39 억	584337	N	N	0	N	N
136	20240307	100554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19560	-190	5	-0.96	127948270	6519	17.55	19750	19820	19560	25650	13830	19750	19626.98	7.43	-2659	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1537	6.70	0.55	12	0.08	2921.00	35453.00	25300	20230824	-22.69	15580	20230302	25.55	20850	-6.19	20240102	17780	10.01	20240118	25300	-22.69	20230824	15640	25.06	20230316	2.85	N	079960	500	39 억	584337	N	N	0	N	N
137	20240307	090555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	-50	5	-0.25	11189400	567	1.53	19750	19820	19680	25650	13830	19750	19734.39	7.43	-279	20110	19930	19640	19460	19170	20020	19550	39	5900	500	15010	10	1	7860000	1548	6.74	0.56	12	0.01	2921.00	35453.00	25300	20230824	-22.13	15580	20230302	26.44	20850	-5.52	20240102	17780	10.80	20240118	25300	-22.13	20230824	15640	25.96	20230316	2.85	N	079960	500	39 억	584337	N	N	0	N	N
138	20240306	160552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19750	230	2	1.18	723921860	36991	31.62	19480	19820	19350	25350	13670	19520	19571.03	7.29	11273	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1552	6.76	0.56	12	0.47	2921.00	35453.00	25300	20230824	-21.94	15530	20230228	27.17	20850	-5.28	20240102	17780	11.08	20240118	25300	-21.94	20230824	15640	26.28	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
139	20240306	150553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19730	210	2	1.08	691203300	35334	30.20	19480	19820	19350	25350	13670	19520	19562.70	7.29	11333	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1551	6.75	0.56	12	0.45	2921.00	35453.00	25300	20230824	-22.02	15530	20230228	27.04	20850	-5.37	20240102	17780	10.97	20240118	25300	-22.02	20230824	15640	26.15	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
140	20240306	140553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19610	90	2	0.46	638370670	32644	27.90	19480	19820	19350	25350	13670	19520	19556.18	7.29	11132	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1541	6.71	0.55	12	0.42	2921.00	35453.00	25300	20230824	-22.49	15530	20230228	26.27	20850	-5.95	20240102	17780	10.29	20240118	25300	-22.49	20230824	15640	25.38	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
141	20240306	130555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19690	170	2	0.87	583951380	29881	25.54	19480	19820	19350	25350	13670	19520	19543.02	7.29	10442	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1548	6.74	0.56	12	0.38	2921.00	35453.00	25300	20230824	-22.17	15530	20230228	26.79	20850	-5.56	20240102	17780	10.74	20240118	25300	-22.17	20230824	15640	25.90	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
142	20240306	120555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19640	120	2	0.61	418603980	21511	18.39	19480	19660	19350	25350	13670	19520	19458.30	7.29	6154	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1544	6.72	0.55	12	0.27	2921.00	35453.00	25300	20230824	-22.37	15530	20230228	26.46	20850	-5.80	20240102	17780	10.46	20240118	25300	-22.37	20230824	15640	25.58	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
143	20240306	110551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19440	-80	5	-0.41	332570780	17113	14.63	19480	19640	19350	25350	13670	19520	19430.73	7.29	3438	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1528	6.66	0.55	12	0.22	2921.00	35453.00	25300	20230824	-23.16	15530	20230228	25.18	20850	-6.76	20240102	17780	9.34	20240118	25300	-23.16	20230824	15640	24.30	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
144	20240306	100543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19540	20	2	0.10	197882570	10188	8.71	19480	19640	19350	25350	13670	19520	19417.15	7.29	1169	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1536	6.69	0.55	12	0.13	2921.00	35453.00	25300	20230824	-22.77	15530	20230228	25.82	20850	-6.28	20240102	17780	9.90	20240118	25300	-22.77	20230824	15640	24.94	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
145	20240306	090551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19360	-160	5	-0.82	45401040	2337	2.00	19480	19480	19360	25350	13670	19520	19395.67	7.29	-23	20946	20232	19686	18972	18426	20590	19330	39	5830	500	14830	10	1	7860000	1522	6.63	0.55	12	0.03	2921.00	35453.00	25300	20230824	-23.48	15530	20230228	24.66	20850	-7.15	20240102	17780	8.89	20240118	25300	-23.48	20230824	15640	23.79	20230316	2.79	N	079960	500	39 억	572681	N	N	0	N	N
146	20240305	160548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19520	330	2	1.72	2287565930	116939	185.09	19190	20400	19140	24900	13440	19190	19562.06	7.24	3802	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1534	6.68	0.55	12	1.49	2921.00	35453.00	25300	20230824	-22.85	15500	20230227	25.94	20850	-6.38	20240102	17780	9.79	20240118	25300	-22.85	20230824	15640	24.81	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
147	20240305	150549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19490	300	2	1.56	2183081110	111566	176.58	19190	20400	19140	24900	13440	19190	19567.62	7.24	4155	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1532	6.67	0.55	12	1.42	2921.00	35453.00	25300	20230824	-22.96	15500	20230227	25.74	20850	-6.52	20240102	17780	9.62	20240118	25300	-22.96	20230824	15640	24.62	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
148	20240305	140543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19490	300	2	1.56	2077432330	106143	168.00	19190	20400	19140	24900	13440	19190	19572.01	7.24	4389	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1532	6.67	0.55	12	1.35	2921.00	35453.00	25300	20230824	-22.96	15500	20230227	25.74	20850	-6.52	20240102	17780	9.62	20240118	25300	-22.96	20230824	15640	24.62	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
149	20240305	130547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19510	320	2	1.67	1901236500	97117	153.71	19190	20400	19140	24900	13440	19190	19576.76	7.24	3664	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1533	6.68	0.55	12	1.24	2921.00	35453.00	25300	20230824	-22.89	15500	20230227	25.87	20850	-6.43	20240102	17780	9.73	20240118	25300	-22.89	20230824	15640	24.74	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
150	20240305	120545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19600	410	2	2.14	1820930720	93007	147.21	19190	20400	19140	24900	13440	19190	19578.43	7.24	2823	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1541	6.71	0.55	12	1.18	2921.00	35453.00	25300	20230824	-22.53	15500	20230227	26.45	20850	-6.00	20240102	17780	10.24	20240118	25300	-22.53	20230824	15640	25.32	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
151	20240305	110545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19370	180	2	0.94	1670810490	85304	135.02	19190	20400	19140	24900	13440	19190	19586.54	7.24	1112	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1522	6.63	0.55	12	1.09	2921.00	35453.00	25300	20230824	-23.44	15500	20230227	24.97	20850	-7.10	20240102	17780	8.94	20240118	25300	-23.44	20230824	15640	23.85	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
152	20240305	100541	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19260	70	2	0.36	59389840	3097	4.90	19190	19280	19140	24900	13440	19190	19176.57	7.24	-825	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1514	6.59	0.54	12	0.04	2921.00	35453.00	25300	20230824	-23.87	15500	20230227	24.26	20850	-7.63	20240102	17780	8.32	20240118	25300	-23.87	20230824	15640	23.15	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
153	20240305	090543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19150	-40	5	-0.21	6249250	326	0.52	19190	19200	19150	24900	13440	19190	19169.48	7.24	-298	19703	19446	19313	19056	18923	19380	18990	39	5710	500	14580	10	1	7860000	1505	6.56	0.54	12	0.00	2921.00	35453.00	25300	20230824	-24.31	15500	20230227	23.55	20850	-8.15	20240102	17780	7.71	20240118	25300	-24.31	20230824	15640	22.44	20230316	2.77	N	079960	500	39 억	568733	N	N	0	N	N
154	20240304	160544	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19190	-390	5	-1.99	1213302540	62952	122.88	19560	19570	19180	25450	13710	19580	19273.49	7.19	3583	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1508	6.57	0.54	12	0.80	2921.00	35453.00	25300	20230824	-24.15	15470	20230224	24.05	20850	-7.96	20240102	17780	7.93	20240118	25300	-24.15	20230824	15640	22.70	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N
155	20240304	150540	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19190	-390	5	-1.99	1185751240	61517	120.08	19560	19570	19180	25450	13710	19580	19275.17	7.19	4256	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1508	6.57	0.54	12	0.78	2921.00	35453.00	25300	20230824	-24.15	15470	20230224	24.05	20850	-7.96	20240102	17780	7.93	20240118	25300	-24.15	20230824	15640	22.70	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N
156	20240304	140509	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19220	-360	5	-1.84	1139259430	59097	115.36	19560	19570	19180	25450	13710	19580	19277.78	7.19	4701	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1511	6.58	0.54	12	0.75	2921.00	35453.00	25300	20230824	-24.03	15470	20230224	24.24	20850	-7.82	20240102	17780	8.10	20240118	25300	-24.03	20230824	15640	22.89	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N
157	20240304	130537	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19290	-290	5	-1.48	777917210	40279	78.63	19560	19570	19220	25450	13710	19580	19313.21	7.19	3579	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1516	6.60	0.54	12	0.51	2921.00	35453.00	25300	20230824	-23.75	15470	20230224	24.69	20850	-7.48	20240102	17780	8.49	20240118	25300	-23.75	20230824	15640	23.34	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N
158	20240304	120514	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	-330	5	-1.69	728825590	37735	73.66	19560	19570	19220	25450	13710	19580	19314.31	7.19	3759	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1513	6.59	0.54	12	0.48	2921.00	35453.00	25300	20230824	-23.91	15470	20230224	24.43	20850	-7.67	20240102	17780	8.27	20240118	25300	-23.91	20230824	15640	23.08	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N
159	20240304	110533	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19330	-250	5	-1.28	431152240	22277	43.49	19560	19570	19270	25450	13710	19580	19354.13	7.19	1248	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1519	6.62	0.55	12	0.28	2921.00	35453.00	25300	20230824	-23.60	15470	20230224	24.95	20850	-7.29	20240102	17780	8.72	20240118	25300	-23.60	20230824	15640	23.59	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N
160	20240304	100534	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19400	-180	5	-0.92	345317870	17836	34.82	19560	19570	19270	25450	13710	19580	19360.71	7.19	-325	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1525	6.64	0.55	12	0.23	2921.00	35453.00	25300	20230824	-23.32	15470	20230224	25.40	20850	-6.95	20240102	17780	9.11	20240118	25300	-23.32	20230824	15640	24.04	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N
161	20240304	090534	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19510	-70	5	-0.36	8348350	427	0.83	19560	19570	19510	25450	13710	19580	19551.10	7.19	-140	20160	19870	19570	19280	18980	19720	19130	39	5870	500	14880	10	1	7860000	1533	6.68	0.55	12	0.01	2921.00	35453.00	25300	20230824	-22.89	15470	20230224	26.12	20850	-6.43	20240102	17780	9.73	20240118	25300	-22.89	20230824	15640	24.74	20230316	2.74	N	079960	500	39 억	564769	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History