KissMeData/094970/price/prices-20240401.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	investmentCareful	shortOverheated
2	20240430	160745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5840	270	2	4.85	2874995790	500103	87.29	5550	6020	5410	7240	3900	5570	5748.75	5.75	133	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	978	4.34	0.80	12	2.99	1346.00	7327.00	7360	20240306	-20.65	3100	20230726	88.39	7360	-20.65	20240306	4060	43.84	20240102	7360	-20.65	20240306	3100	88.39	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
3	20240430	150757	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5780	210	2	3.77	2798027330	486862	84.98	5550	6020	5410	7240	3900	5570	5747.06	5.75	7240	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	968	4.29	0.79	12	2.91	1346.00	7327.00	7360	20240306	-21.47	3100	20230726	86.45	7360	-21.47	20240306	4060	42.36	20240102	7360	-21.47	20240306	3100	86.45	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
4	20240430	140756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5840	270	2	4.85	2481872160	432191	75.44	5550	6020	5410	7240	3900	5570	5742.54	5.75	-11715	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	978	4.34	0.80	12	2.58	1346.00	7327.00	7360	20240306	-20.65	3100	20230726	88.39	7360	-20.65	20240306	4060	43.84	20240102	7360	-20.65	20240306	3100	88.39	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
5	20240430	130754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5890	320	2	5.75	2230317420	389276	67.94	5550	6020	5410	7240	3900	5570	5729.40	5.75	-14635	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	986	4.38	0.80	12	2.32	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
6	20240430	120755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5700	130	2	2.33	1276768100	227560	39.72	5550	5820	5410	7240	3900	5570	5610.69	5.75	-28480	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	955	4.23	0.78	12	1.36	1346.00	7327.00	7360	20240306	-22.55	3100	20230726	83.87	7360	-22.55	20240306	4060	40.39	20240102	7360	-22.55	20240306	3100	83.87	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
7	20240430	110752	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5600	30	2	0.54	721820940	130476	22.77	5550	5610	5410	7240	3900	5570	5532.21	5.75	-13342	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	938	4.16	0.76	12	0.78	1346.00	7327.00	7360	20240306	-23.91	3100	20230726	80.65	7360	-23.91	20240306	4060	37.93	20240102	7360	-23.91	20240306	3100	80.65	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
8	20240430	100753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5490	-80	5	-1.44	352208890	64074	11.18	5550	5570	5410	7240	3900	5570	5496.91	5.75	-19248	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	919	4.08	0.75	12	0.38	1346.00	7327.00	7360	20240306	-25.41	3100	20230726	77.10	7360	-25.41	20240306	4060	35.22	20240102	7360	-25.41	20240306	3100	77.10	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
9	20240430	090804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5500	-70	5	-1.26	134685680	24563	4.29	5550	5570	5410	7240	3900	5570	5483.27	5.75	-8455	5976	5772	5496	5292	5016	5875	5395	84	1670	500	3890	10	1	16748240	921	4.09	0.75	12	0.15	1346.00	7327.00	7360	20240306	-25.27	3100	20230726	77.42	7360	-25.27	20240306	4060	35.47	20240102	7360	-25.27	20240306	3100	77.42	20230726	5.39	N	094970	500	83 억	962306	N	N	N	N
10	20240429	160743	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5570	390	2	7.53	3141762700	570713	347.58	5220	5700	5220	6730	3630	5180	5505.00	5.32	76168	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	933	4.14	0.76	12	3.41	1346.00	7327.00	7360	20240306	-24.32	3100	20230726	79.68	7360	-24.32	20240306	4060	37.19	20240102	7360	-24.32	20240306	3100	79.68	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
11	20240429	150754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5550	370	2	7.14	2979937960	541648	329.88	5220	5700	5220	6730	3630	5180	5501.69	5.32	75697	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	930	4.12	0.76	12	3.23	1346.00	7327.00	7360	20240306	-24.59	3100	20230726	79.03	7360	-24.59	20240306	4060	36.70	20240102	7360	-24.59	20240306	3100	79.03	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
12	20240429	140721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5530	350	2	6.76	2834620000	515419	313.91	5220	5700	5220	6730	3630	5180	5499.72	5.32	82618	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	926	4.11	0.75	12	3.08	1346.00	7327.00	7360	20240306	-24.86	3100	20230726	78.39	7360	-24.86	20240306	4060	36.21	20240102	7360	-24.86	20240306	3100	78.39	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
13	20240429	130753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5550	370	2	7.14	2492676790	454151	276.59	5220	5700	5220	6730	3630	5180	5488.74	5.32	69470	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	930	4.12	0.76	12	2.71	1346.00	7327.00	7360	20240306	-24.59	3100	20230726	79.03	7360	-24.59	20240306	4060	36.70	20240102	7360	-24.59	20240306	3100	79.03	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
14	20240429	120752	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	400	2	7.72	2249346220	410491	250.00	5220	5700	5220	6730	3630	5180	5479.74	5.32	58730	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	935	4.15	0.76	12	2.45	1346.00	7327.00	7360	20240306	-24.18	3100	20230726	80.00	7360	-24.18	20240306	4060	37.44	20240102	7360	-24.18	20240306	3100	80.00	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
15	20240429	110727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5430	250	2	4.83	1119227210	208306	126.87	5220	5480	5220	6730	3630	5180	5373.11	5.32	44869	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	909	4.03	0.74	12	1.24	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
16	20240429	100752	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	210	2	4.05	690917460	129624	78.95	5220	5440	5220	6730	3630	5180	5330.31	5.32	19461	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	903	4.00	0.74	12	0.77	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
17	20240429	090753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5320	140	2	2.70	129482610	24501	14.92	5220	5340	5220	6730	3630	5180	5285.32	5.32	1244	5346	5262	5176	5092	5006	5305	5135	84	1550	500	3620	10	1	16748240	891	3.95	0.73	12	0.15	1346.00	7327.00	7360	20240306	-27.72	3100	20230726	71.61	7360	-27.72	20240306	4060	31.03	20240102	7360	-27.72	20240306	3100	71.61	20230726	5.45	N	094970	500	83 억	890209	N	N	N	N
18	20240426	160749	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	50	2	0.97	845648810	163387	55.84	5160	5260	5090	6660	3600	5130	5175.74	5.15	27634	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	868	3.85	0.71	12	0.98	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
19	20240426	150750	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	50	2	0.97	766905400	148171	50.64	5160	5260	5090	6660	3600	5130	5175.81	5.15	27684	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	868	3.85	0.71	12	0.88	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
20	20240426	140747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	50	2	0.97	692297260	133811	45.73	5160	5260	5090	6660	3600	5130	5173.69	5.15	28715	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	868	3.85	0.71	12	0.80	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
21	20240426	130749	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	60	2	1.17	609484950	117768	40.25	5160	5260	5090	6660	3600	5130	5175.30	5.15	25869	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	869	3.86	0.71	12	0.70	1346.00	7327.00	7360	20240306	-29.48	3100	20230726	67.42	7360	-29.48	20240306	4060	27.83	20240102	7360	-29.48	20240306	3100	67.42	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
22	20240426	120747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	60	2	1.17	534287510	103292	35.30	5160	5260	5090	6660	3600	5130	5172.59	5.15	25174	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	869	3.86	0.71	12	0.62	1346.00	7327.00	7360	20240306	-29.48	3100	20230726	67.42	7360	-29.48	20240306	4060	27.83	20240102	7360	-29.48	20240306	3100	67.42	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
23	20240426	110747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5140	10	2	0.19	466600700	90198	30.83	5160	5260	5090	6660	3600	5130	5173.07	5.15	20456	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	861	3.82	0.70	12	0.54	1346.00	7327.00	7360	20240306	-30.16	3100	20230726	65.81	7360	-30.16	20240306	4060	26.60	20240102	7360	-30.16	20240306	3100	65.81	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
24	20240426	100746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5140	10	2	0.19	363184040	70013	23.93	5160	5260	5090	6660	3600	5130	5187.38	5.15	14602	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	861	3.82	0.70	12	0.42	1346.00	7327.00	7360	20240306	-30.16	3100	20230726	65.81	7360	-30.16	20240306	4060	26.60	20240102	7360	-30.16	20240306	3100	65.81	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
25	20240426	090751	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5160	30	2	0.58	54543630	10563	3.61	5160	5200	5140	6660	3600	5130	5163.65	5.15	1931	5450	5290	5190	5030	4930	5240	4980	84	1530	500	3590	10	1	16748240	864	3.83	0.70	12	0.06	1346.00	7327.00	7360	20240306	-29.89	3100	20230726	66.45	7360	-29.89	20240306	4060	27.09	20240102	7360	-29.89	20240306	3100	66.45	20230726	4.70	N	094970	500	83 억	861841	N	N	N	N
26	20240425	160742	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5130	-150	5	-2.84	1488278020	289116	6.82	5220	5350	5090	6860	3700	5280	5147.66	5.04	15741	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	859	3.81	0.70	12	1.73	1346.00	7327.00	7360	20240306	-30.30	3100	20230726	65.48	7360	-30.30	20240306	4060	26.35	20240102	7360	-30.30	20240306	3100	65.48	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
27	20240425	150748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5170	-110	5	-2.08	1296987990	251763	5.94	5220	5350	5090	6860	3700	5280	5151.57	5.04	9420	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	866	3.84	0.71	12	1.50	1346.00	7327.00	7360	20240306	-29.76	3100	20230726	66.77	7360	-29.76	20240306	4060	27.34	20240102	7360	-29.76	20240306	3100	66.77	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
28	20240425	140744	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5140	-140	5	-2.65	1206617840	234179	5.52	5220	5350	5090	6860	3700	5280	5152.49	5.04	10572	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	861	3.82	0.70	12	1.40	1346.00	7327.00	7360	20240306	-30.16	3100	20230726	65.81	7360	-30.16	20240306	4060	26.60	20240102	7360	-30.16	20240306	3100	65.81	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
29	20240425	130747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5140	-140	5	-2.65	1084423810	210342	4.96	5220	5350	5090	6860	3700	5280	5155.47	5.04	9612	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	861	3.82	0.70	12	1.26	1346.00	7327.00	7360	20240306	-30.16	3100	20230726	65.81	7360	-30.16	20240306	4060	26.60	20240102	7360	-30.16	20240306	3100	65.81	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
30	20240425	120743	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5120	-160	5	-3.03	1020456540	197892	4.67	5220	5350	5090	6860	3700	5280	5156.57	5.04	14297	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	858	3.80	0.70	12	1.18	1346.00	7327.00	7360	20240306	-30.43	3100	20230726	65.16	7360	-30.43	20240306	4060	26.11	20240102	7360	-30.43	20240306	3100	65.16	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
31	20240425	110745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5110	-170	5	-3.22	889110910	172189	4.06	5220	5350	5090	6860	3700	5280	5163.51	5.04	17035	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	856	3.80	0.70	12	1.03	1346.00	7327.00	7360	20240306	-30.57	3100	20230726	64.84	7360	-30.57	20240306	4060	25.86	20240102	7360	-30.57	20240306	3100	64.84	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
32	20240425	100744	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	-100	5	-1.89	721382040	139547	3.29	5220	5350	5090	6860	3700	5280	5169.38	5.04	22097	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	868	3.85	0.71	12	0.83	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
33	20240425	090747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5240	-40	5	-0.76	133922050	25451	0.60	5220	5350	5220	6860	3700	5280	5261.88	5.04	6075	6253	5766	5443	4956	4633	6010	5200	84	1580	500	3690	10	1	16748240	878	3.89	0.72	12	0.15	1346.00	7327.00	7360	20240306	-28.80	3100	20230726	69.03	7360	-28.80	20240306	4060	29.06	20240102	7360	-28.80	20240306	3100	69.03	20230726	4.67	N	094970	500	83 억	844251	N	N	N	N
34	20240424	160731	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5280	190	2	3.73	23566595300	4232661	3876.24	5200	5930	5120	6610	3570	5090	5568.11	7.33	-372379	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	884	3.92	0.72	12	25.27	1346.00	7327.00	7360	20240306	-28.26	3100	20230726	70.32	7360	-28.26	20240306	4060	30.05	20240102	7360	-28.26	20240306	3100	70.32	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
35	20240424	150741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5260	170	2	3.34	23198346970	4163108	3812.54	5200	5930	5120	6610	3570	5090	5572.36	7.33	-408131	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	881	3.91	0.72	12	24.86	1346.00	7327.00	7360	20240306	-28.53	3100	20230726	69.68	7360	-28.53	20240306	4060	29.56	20240102	7360	-28.53	20240306	3100	69.68	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
36	20240424	140741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5220	130	2	2.55	22799840330	4087238	3743.06	5200	5930	5120	6610	3570	5090	5578.30	7.33	-411276	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	874	3.88	0.71	12	24.40	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
37	20240424	130746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	100	2	1.96	22503416260	4030467	3691.07	5200	5930	5120	6610	3570	5090	5583.33	7.33	-403432	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	869	3.86	0.71	12	24.07	1346.00	7327.00	7360	20240306	-29.48	3100	20230726	67.42	7360	-29.48	20240306	4060	27.83	20240102	7360	-29.48	20240306	3100	67.42	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
38	20240424	120743	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5200	110	2	2.16	22286442710	3988600	3652.73	5200	5930	5120	6610	3570	5090	5587.54	7.33	-396312	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	871	3.86	0.71	12	23.82	1346.00	7327.00	7360	20240306	-29.35	3100	20230726	67.74	7360	-29.35	20240306	4060	28.08	20240102	7360	-29.35	20240306	3100	67.74	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
39	20240424	110741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5220	130	2	2.55	21664739650	3868778	3543.00	5200	5930	5120	6610	3570	5090	5599.89	7.33	-390421	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	874	3.88	0.71	12	23.10	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
40	20240424	100739	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5480	390	2	7.66	17537930780	3088264	2828.21	5200	5930	5190	6610	3570	5090	5678.90	7.33	-300925	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	918	4.07	0.75	12	18.44	1346.00	7327.00	7360	20240306	-25.54	3100	20230726	76.77	7360	-25.54	20240306	4060	34.98	20240102	7360	-25.54	20240306	3100	76.77	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
41	20240424	090742	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5530	440	2	8.64	728441840	133340	122.11	5200	5590	5200	6610	3570	5090	5463.04	7.33	-12856	5376	5232	5126	4982	4876	5180	4930	84	1520	500	3560	10	1	16748240	926	4.11	0.75	12	0.80	1346.00	7327.00	7360	20240306	-24.86	3100	20230726	78.39	7360	-24.86	20240306	4060	36.21	20240102	7360	-24.86	20240306	3100	78.39	20230726	4.81	N	094970	500	83 억	1227440	N	N	N	N
42	20240423	160718	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5090	-80	5	-1.55	564444100	109171	96.11	5170	5270	5020	6720	3620	5170	5171.02	7.56	-39293	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	852	3.78	0.69	12	0.65	1346.00	7327.00	7360	20240306	-30.84	3100	20230726	64.19	7360	-30.84	20240306	4060	25.37	20240102	7360	-30.84	20240306	3100	64.19	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
43	20240423	150739	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5170	0	3	0.00	539401560	104294	91.82	5170	5270	5020	6720	3620	5170	5171.93	7.56	-37950	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	866	3.84	0.71	12	0.62	1346.00	7327.00	7360	20240306	-29.76	3100	20230726	66.77	7360	-29.76	20240306	4060	27.34	20240102	7360	-29.76	20240306	3100	66.77	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
44	20240423	140738	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	60	2	1.16	421398750	81546	71.79	5170	5270	5020	6720	3620	5170	5167.62	7.56	-30598	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	876	3.89	0.71	12	0.49	1346.00	7327.00	7360	20240306	-28.94	3100	20230726	68.71	7360	-28.94	20240306	4060	28.82	20240102	7360	-28.94	20240306	3100	68.71	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
45	20240423	130736	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5220	50	2	0.97	301965560	58717	51.69	5170	5250	5020	6720	3620	5170	5142.73	7.56	-16906	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	874	3.88	0.71	12	0.35	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
46	20240423	120737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	20	2	0.39	240472240	46961	41.34	5170	5200	5020	6720	3620	5170	5120.68	7.56	-11533	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	869	3.86	0.71	12	0.28	1346.00	7327.00	7360	20240306	-29.48	3100	20230726	67.42	7360	-29.48	20240306	4060	27.83	20240102	7360	-29.48	20240306	3100	67.42	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
47	20240423	110738	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5060	-110	5	-2.13	165554800	32390	28.52	5170	5190	5020	6720	3620	5170	5111.29	7.56	-12577	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	847	3.76	0.69	12	0.19	1346.00	7327.00	7360	20240306	-31.25	3100	20230726	63.23	7360	-31.25	20240306	4060	24.63	20240102	7360	-31.25	20240306	3100	63.23	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
48	20240423	100737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5150	-20	5	-0.39	74047090	14369	12.65	5170	5190	5120	6720	3620	5170	5153.25	7.56	-4335	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	863	3.83	0.70	12	0.09	1346.00	7327.00	7360	20240306	-30.03	3100	20230726	66.13	7360	-30.03	20240306	4060	26.85	20240102	7360	-30.03	20240306	3100	66.13	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
49	20240423	090737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	10	2	0.19	5943380	1149	1.01	5170	5180	5170	6720	3620	5170	5172.65	7.56	-316	5470	5320	5170	5020	4870	5395	5095	84	1550	500	3610	10	1	16748240	868	3.85	0.71	12	0.01	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	4.81	N	094970	500	83 억	1266656	N	N	N	N
50	20240422	160735	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5170	80	2	1.57	530713270	103275	33.03	5030	5320	5020	6610	3570	5090	5138.79	7.49	12192	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	866	3.84	0.71	12	0.62	1346.00	7327.00	7360	20240306	-29.76	3100	20230726	66.77	7360	-29.76	20240306	4060	27.34	20240102	7360	-29.76	20240306	3100	66.77	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
51	20240422	150734	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5150	60	2	1.18	507197090	98707	31.57	5030	5320	5020	6610	3570	5090	5138.41	7.49	12926	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	863	3.83	0.70	12	0.59	1346.00	7327.00	7360	20240306	-30.03	3100	20230726	66.13	7360	-30.03	20240306	4060	26.85	20240102	7360	-30.03	20240306	3100	66.13	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
52	20240422	140734	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5090	0	3	0.00	411811050	79908	25.55	5030	5320	5030	6610	3570	5090	5153.56	7.49	5781	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	852	3.78	0.69	12	0.48	1346.00	7327.00	7360	20240306	-30.84	3100	20230726	64.19	7360	-30.84	20240306	4060	25.37	20240102	7360	-30.84	20240306	3100	64.19	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
53	20240422	130732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5120	30	2	0.59	355613210	68808	22.00	5030	5320	5030	6610	3570	5090	5168.20	7.49	6243	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	858	3.80	0.70	12	0.41	1346.00	7327.00	7360	20240306	-30.43	3100	20230726	65.16	7360	-30.43	20240306	4060	26.11	20240102	7360	-30.43	20240306	3100	65.16	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
54	20240422	120732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5090	0	3	0.00	339732890	65694	21.01	5030	5320	5030	6610	3570	5090	5171.44	7.49	5393	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	852	3.78	0.69	12	0.39	1346.00	7327.00	7360	20240306	-30.84	3100	20230726	64.19	7360	-30.84	20240306	4060	25.37	20240102	7360	-30.84	20240306	3100	64.19	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
55	20240422	110732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5110	20	2	0.39	306690940	59178	18.92	5030	5320	5030	6610	3570	5090	5182.52	7.49	6627	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	856	3.80	0.70	12	0.35	1346.00	7327.00	7360	20240306	-30.57	3100	20230726	64.84	7360	-30.57	20240306	4060	25.86	20240102	7360	-30.57	20240306	3100	64.84	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
56	20240422	100732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	100	2	1.96	249100130	47970	15.34	5030	5320	5030	6610	3570	5090	5192.83	7.49	4295	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	869	3.86	0.71	12	0.29	1346.00	7327.00	7360	20240306	-29.48	3100	20230726	67.42	7360	-29.48	20240306	4060	27.83	20240102	7360	-29.48	20240306	3100	67.42	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
57	20240422	090733	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5130	40	2	0.79	64263740	12583	4.02	5030	5210	5030	6610	3570	5090	5107.19	7.49	922	5503	5296	5093	4886	4683	5195	4785	84	1520	500	3560	10	1	16748240	859	3.81	0.70	12	0.08	1346.00	7327.00	7360	20240306	-30.30	3100	20230726	65.48	7360	-30.30	20240306	4060	26.35	20240102	7360	-30.30	20240306	3100	65.48	20230726	4.72	N	094970	500	83 억	1254423	N	N	N	N
58	20240419	160700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5090	-210	5	-3.96	1166502170	231742	213.23	5250	5300	4890	6890	3710	5300	5033.61	7.24	41476	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	10	1	16748240	852	3.78	0.69	12	1.38	1346.00	7327.00	7360	20240306	-30.84	3100	20230726	64.19	7360	-30.84	20240306	4060	25.37	20240102	7360	-30.84	20240306	3100	64.19	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
59	20240419	150706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5090	-210	5	-3.96	1126905580	223959	206.07	5250	5300	4890	6890	3710	5300	5031.75	7.24	44455	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	10	1	16748240	852	3.78	0.69	12	1.34	1346.00	7327.00	7360	20240306	-30.84	3100	20230726	64.19	7360	-30.84	20240306	4060	25.37	20240102	7360	-30.84	20240306	3100	64.19	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
60	20240419	140700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5090	-210	5	-3.96	1059705740	210738	193.90	5250	5300	4890	6890	3710	5300	5028.55	7.24	52060	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	10	1	16748240	852	3.78	0.69	12	1.26	1346.00	7327.00	7360	20240306	-30.84	3100	20230726	64.19	7360	-30.84	20240306	4060	25.37	20240102	7360	-30.84	20240306	3100	64.19	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
61	20240419	130701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5060	-240	5	-4.53	1015438580	201985	185.85	5250	5300	4890	6890	3710	5300	5027.30	7.24	55213	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	10	1	16748240	847	3.76	0.69	12	1.21	1346.00	7327.00	7360	20240306	-31.25	3100	20230726	63.23	7360	-31.25	20240306	4060	24.63	20240102	7360	-31.25	20240306	3100	63.23	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
62	20240419	120659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4980	-320	5	-6.04	928720435	184769	170.01	5250	5300	4890	6890	3710	5300	5026.39	7.24	52420	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	5	1	16748240	834	3.70	0.68	12	1.10	1346.00	7327.00	7360	20240306	-32.34	3100	20230726	60.65	7360	-32.34	20240306	4060	22.66	20240102	7360	-32.34	20240306	3100	60.65	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
63	20240419	110705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4955	-345	5	-6.51	816647585	162139	149.19	5250	5300	4890	6890	3710	5300	5036.71	7.24	52736	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	5	1	16748240	830	3.68	0.68	12	0.97	1346.00	7327.00	7360	20240306	-32.68	3100	20230726	59.84	7360	-32.68	20240306	4060	22.04	20240102	7360	-32.68	20240306	3100	59.84	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
64	20240419	100703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5160	-140	5	-2.64	76901330	14826	13.64	5250	5300	5140	6890	3710	5300	5186.92	7.24	-4230	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	10	1	16748240	864	3.83	0.70	12	0.09	1346.00	7327.00	7360	20240306	-29.89	3100	20230726	66.45	7360	-29.89	20240306	4060	27.09	20240102	7360	-29.89	20240306	3100	66.45	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
65	20240419	090658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5250	-50	5	-0.94	5208580	993	0.91	5250	5300	5230	6890	3710	5300	5245.30	7.24	-601	5466	5382	5266	5182	5066	5325	5125	84	1590	500	3710	10	1	16748240	879	3.90	0.72	12	0.01	1346.00	7327.00	7360	20240306	-28.67	3100	20230726	69.35	7360	-28.67	20240306	4060	29.31	20240102	7360	-28.67	20240306	3100	69.35	20230726	5.00	N	094970	500	83 억	1212623	N	N	N	N
66	20240418	160658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5300	80	2	1.53	568051250	108277	41.04	5350	5350	5150	6780	3660	5220	5246.23	7.40	-27541	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	888	3.94	0.72	12	0.65	1346.00	7327.00	7360	20240306	-27.99	3100	20230726	70.97	7360	-27.99	20240306	4060	30.54	20240102	7360	-27.99	20240306	3100	70.97	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
67	20240418	150657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	10	2	0.19	519322790	99009	37.53	5350	5350	5150	6780	3660	5220	5245.21	7.40	-24741	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	876	3.89	0.71	12	0.59	1346.00	7327.00	7360	20240306	-28.94	3100	20230726	68.71	7360	-28.94	20240306	4060	28.82	20240102	7360	-28.94	20240306	3100	68.71	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
68	20240418	140703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5290	70	2	1.34	340398680	64816	24.57	5350	5350	5150	6780	3660	5220	5251.77	7.40	-18027	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	886	3.93	0.72	12	0.39	1346.00	7327.00	7360	20240306	-28.12	3100	20230726	70.65	7360	-28.12	20240306	4060	30.30	20240102	7360	-28.12	20240306	3100	70.65	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
69	20240418	130657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5280	60	2	1.15	267908540	51054	19.35	5350	5350	5150	6780	3660	5220	5247.55	7.40	-13691	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	884	3.92	0.72	12	0.30	1346.00	7327.00	7360	20240306	-28.26	3100	20230726	70.32	7360	-28.26	20240306	4060	30.05	20240102	7360	-28.26	20240306	3100	70.32	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
70	20240418	120656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5280	60	2	1.15	239468370	45660	17.31	5350	5350	5150	6780	3660	5220	5244.60	7.40	-13659	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	884	3.92	0.72	12	0.27	1346.00	7327.00	7360	20240306	-28.26	3100	20230726	70.32	7360	-28.26	20240306	4060	30.05	20240102	7360	-28.26	20240306	3100	70.32	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
71	20240418	110657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5290	70	2	1.34	181642770	34681	13.15	5350	5350	5150	6780	3660	5220	5237.53	7.40	-9911	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	886	3.93	0.72	12	0.21	1346.00	7327.00	7360	20240306	-28.12	3100	20230726	70.65	7360	-28.12	20240306	4060	30.30	20240102	7360	-28.12	20240306	3100	70.65	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
72	20240418	100658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5220	0	3	0.00	128627620	24569	9.31	5350	5350	5150	6780	3660	5220	5235.36	7.40	-8109	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	874	3.88	0.71	12	0.15	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
73	20240418	090657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5170	-50	5	-0.96	29898750	5722	2.17	5350	5350	5160	6780	3660	5220	5225.23	7.40	-361	5610	5415	5205	5010	4800	5310	4905	84	1560	500	3650	10	1	16748240	866	3.84	0.71	12	0.03	1346.00	7327.00	7360	20240306	-29.76	3100	20230726	66.77	7360	-29.76	20240306	4060	27.34	20240102	7360	-29.76	20240306	3100	66.77	20230726	5.17	N	094970	500	83 억	1239478	N	N	N	N
74	20240417	160652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5220	20	2	0.38	1364838570	262758	161.20	5300	5400	4995	6760	3640	5200	5194.28	7.32	14143	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	874	3.88	0.71	12	1.57	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
75	20240417	150704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5250	50	2	0.96	1329501590	256009	157.06	5300	5400	4995	6760	3640	5200	5193.18	7.32	17974	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	879	3.90	0.72	12	1.53	1346.00	7327.00	7360	20240306	-28.67	3100	20230726	69.35	7360	-28.67	20240306	4060	29.31	20240102	7360	-28.67	20240306	3100	69.35	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
76	20240417	140656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5300	100	2	1.92	1220001540	235277	144.34	5300	5400	4995	6760	3640	5200	5185.38	7.32	31081	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	888	3.94	0.72	12	1.40	1346.00	7327.00	7360	20240306	-27.99	3100	20230726	70.97	7360	-27.99	20240306	4060	30.54	20240102	7360	-27.99	20240306	3100	70.97	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
77	20240417	130700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5060	-140	5	-2.69	932711430	180293	110.61	5300	5400	4995	6760	3640	5200	5173.31	7.32	20900	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	847	3.76	0.69	12	1.08	1346.00	7327.00	7360	20240306	-31.25	3100	20230726	63.23	7360	-31.25	20240306	4060	24.63	20240102	7360	-31.25	20240306	3100	63.23	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
78	20240417	120701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5200	0	3	0.00	668408480	128143	78.61	5300	5400	5100	6760	3640	5200	5216.11	7.32	15208	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	871	3.86	0.71	12	0.77	1346.00	7327.00	7360	20240306	-29.35	3100	20230726	67.74	7360	-29.35	20240306	4060	28.08	20240102	7360	-29.35	20240306	3100	67.74	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
79	20240417	110702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5170	-30	5	-0.58	617268280	118243	72.54	5300	5400	5100	6760	3640	5200	5220.34	7.32	14896	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	866	3.84	0.71	12	0.71	1346.00	7327.00	7360	20240306	-29.76	3100	20230726	66.77	7360	-29.76	20240306	4060	27.34	20240102	7360	-29.76	20240306	3100	66.77	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
80	20240417	100656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5210	10	2	0.19	499103270	95362	58.50	5300	5400	5160	6760	3640	5200	5233.78	7.32	24152	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	873	3.87	0.71	12	0.57	1346.00	7327.00	7360	20240306	-29.21	3100	20230726	68.06	7360	-29.21	20240306	4060	28.33	20240102	7360	-29.21	20240306	3100	68.06	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
81	20240417	090654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5220	20	2	0.38	88619910	16776	10.29	5300	5400	5220	6760	3640	5200	5282.54	7.32	-2724	5520	5360	5190	5030	4860	5365	5035	84	1560	500	3640	10	1	16748240	874	3.88	0.71	12	0.10	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	5.12	N	094970	500	83 억	1225293	N	N	N	N
82	20240416	160658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5200	-100	5	-1.89	828710120	161762	95.51	5200	5350	5020	6890	3710	5300	5122.84	7.27	5897	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	871	3.86	0.71	12	0.97	1346.00	7327.00	7360	20240306	-29.35	3100	20230726	67.74	7360	-29.35	20240306	4060	28.08	20240102	7360	-29.35	20240306	3100	67.74	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
83	20240416	150657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	-120	5	-2.26	730416850	142868	84.36	5200	5350	5020	6890	3710	5300	5112.53	7.27	19564	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	868	3.85	0.71	12	0.85	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
84	20240416	140655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5150	-150	5	-2.83	670702830	131273	77.51	5200	5350	5020	6890	3710	5300	5109.22	7.27	19572	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	863	3.83	0.70	12	0.78	1346.00	7327.00	7360	20240306	-30.03	3100	20230726	66.13	7360	-30.03	20240306	4060	26.85	20240102	7360	-30.03	20240306	3100	66.13	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
85	20240416	130656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5130	-170	5	-3.21	548190780	107392	63.41	5200	5350	5020	6890	3710	5300	5104.58	7.27	9915	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	859	3.81	0.70	12	0.64	1346.00	7327.00	7360	20240306	-30.30	3100	20230726	65.48	7360	-30.30	20240306	4060	26.35	20240102	7360	-30.30	20240306	3100	65.48	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
86	20240416	120659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5150	-150	5	-2.83	506756180	99321	58.64	5200	5350	5020	6890	3710	5300	5102.21	7.27	6231	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	863	3.83	0.70	12	0.59	1346.00	7327.00	7360	20240306	-30.03	3100	20230726	66.13	7360	-30.03	20240306	4060	26.85	20240102	7360	-30.03	20240306	3100	66.13	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
87	20240416	110656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5050	-250	5	-4.72	372803020	72872	43.03	5200	5350	5020	6890	3710	5300	5115.86	7.27	-6701	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	846	3.75	0.69	12	0.44	1346.00	7327.00	7360	20240306	-31.39	3100	20230726	62.90	7360	-31.39	20240306	4060	24.38	20240102	7360	-31.39	20240306	3100	62.90	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
88	20240416	100648	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5110	-190	5	-3.58	182328140	35284	20.83	5200	5350	5100	6890	3710	5300	5167.45	7.27	-1062	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	856	3.80	0.70	12	0.21	1346.00	7327.00	7360	20240306	-30.57	3100	20230726	64.84	7360	-30.57	20240306	4060	25.86	20240102	7360	-30.57	20240306	3100	64.84	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
89	20240416	090648	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	-70	5	-1.32	27931980	5369	3.17	5200	5250	5150	6890	3710	5300	5202.45	7.27	9	5606	5452	5236	5082	4866	5345	4975	84	1590	500	3710	10	1	16748240	876	3.89	0.71	12	0.03	1346.00	7327.00	7360	20240306	-28.94	3100	20230726	68.71	7360	-28.94	20240306	4060	28.82	20240102	7360	-28.94	20240306	3100	68.71	20230726	5.22	N	094970	500	83 억	1218359	N	N	N	N
90	20240415	160646	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5300	-110	5	-2.03	889386280	169315	113.58	5390	5390	5020	7030	3790	5410	5252.04	7.25	2502	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	888	3.94	0.72	12	1.01	1346.00	7327.00	7360	20240306	-27.99	3100	20230726	70.97	7360	-27.99	20240306	4060	30.54	20240102	7360	-27.99	20240306	3100	70.97	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
91	20240415	150651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5360	-50	5	-0.92	832374830	158616	106.40	5390	5390	5020	7030	3790	5410	5247.37	7.25	6814	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	898	3.98	0.73	12	0.95	1346.00	7327.00	7360	20240306	-27.17	3100	20230726	72.90	7360	-27.17	20240306	4060	32.02	20240102	7360	-27.17	20240306	3100	72.90	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
92	20240415	140645	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5380	-30	5	-0.55	693659360	132693	89.01	5390	5390	5020	7030	3790	5410	5227.06	7.25	15744	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	901	4.00	0.73	12	0.79	1346.00	7327.00	7360	20240306	-26.90	3100	20230726	73.55	7360	-26.90	20240306	4060	32.51	20240102	7360	-26.90	20240306	3100	73.55	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
93	20240415	130639	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5360	-50	5	-0.92	661163990	126595	84.92	5390	5390	5020	7030	3790	5410	5222.14	7.25	11780	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	898	3.98	0.73	12	0.76	1346.00	7327.00	7360	20240306	-27.17	3100	20230726	72.90	7360	-27.17	20240306	4060	32.02	20240102	7360	-27.17	20240306	3100	72.90	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
94	20240415	120649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	-180	5	-3.33	595688000	114194	76.60	5390	5390	5020	7030	3790	5410	5215.85	7.25	2422	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	876	3.89	0.71	12	0.68	1346.00	7327.00	7360	20240306	-28.94	3100	20230726	68.71	7360	-28.94	20240306	4060	28.82	20240102	7360	-28.94	20240306	3100	68.71	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
95	20240415	110649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5250	-160	5	-2.96	480588610	92196	61.85	5390	5390	5020	7030	3790	5410	5211.92	7.25	-5933	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	879	3.90	0.72	12	0.55	1346.00	7327.00	7360	20240306	-28.67	3100	20230726	69.35	7360	-28.67	20240306	4060	29.31	20240102	7360	-28.67	20240306	3100	69.35	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
96	20240415	100645	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5280	-130	5	-2.40	364890300	70009	46.96	5390	5390	5020	7030	3790	5410	5211.04	7.25	-4993	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	884	3.92	0.72	12	0.42	1346.00	7327.00	7360	20240306	-28.26	3100	20230726	70.32	7360	-28.26	20240306	4060	30.05	20240102	7360	-28.26	20240306	3100	70.32	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
97	20240415	090650	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5160	-250	5	-4.62	173150060	33399	22.40	5390	5390	5020	7030	3790	5410	5181.86	7.25	2725	5636	5522	5406	5292	5176	5580	5350	84	1620	500	3780	10	1	16748240	864	3.83	0.70	12	0.20	1346.00	7327.00	7360	20240306	-29.89	3100	20230726	66.45	7360	-29.89	20240306	4060	27.09	20240102	7360	-29.89	20240306	3100	66.45	20230726	5.29	N	094970	500	83 억	1214907	N	N	N	N
98	20240412	160645	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5410	0	3	0.00	803173460	148493	40.27	5380	5520	5290	7030	3790	5410	5408.83	7.40	-27117	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	906	4.02	0.74	12	0.89	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
99	20240412	150647	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5410	0	3	0.00	750364530	138719	37.62	5380	5520	5290	7030	3790	5410	5409.24	7.40	-22471	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	906	4.02	0.74	12	0.83	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
100	20240412	140644	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	-20	5	-0.37	609989840	112741	30.57	5380	5520	5290	7030	3790	5410	5410.54	7.40	-25593	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	903	4.00	0.74	12	0.67	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
101	20240412	130638	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5460	50	2	0.92	515998090	95388	25.87	5380	5520	5290	7030	3790	5410	5409.47	7.40	-23454	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	914	4.06	0.75	12	0.57	1346.00	7327.00	7360	20240306	-25.82	3100	20230726	76.13	7360	-25.82	20240306	4060	34.48	20240102	7360	-25.82	20240306	3100	76.13	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
102	20240412	120644	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5410	0	3	0.00	415733610	76975	20.87	5380	5520	5290	7030	3790	5410	5400.89	7.40	-23500	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	906	4.02	0.74	12	0.46	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
103	20240412	110641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5470	60	2	1.11	330214760	61262	16.61	5380	5520	5290	7030	3790	5410	5390.21	7.40	-19557	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	916	4.06	0.75	12	0.37	1346.00	7327.00	7360	20240306	-25.68	3100	20230726	76.45	7360	-25.68	20240306	4060	34.73	20240102	7360	-25.68	20240306	3100	76.45	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
104	20240412	100642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	-20	5	-0.37	206499070	38425	10.42	5380	5440	5290	7030	3790	5410	5374.08	7.40	-17651	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	903	4.00	0.74	12	0.23	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
105	20240412	090641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5300	-110	5	-2.03	75477260	14105	3.83	5380	5400	5300	7030	3790	5410	5351.10	7.40	-9121	5736	5572	5396	5232	5056	5655	5315	84	1620	500	3780	10	1	16748240	888	3.94	0.72	12	0.08	1346.00	7327.00	7360	20240306	-27.99	3100	20230726	70.97	7360	-27.99	20240306	4060	30.54	20240102	7360	-27.99	20240306	3100	70.97	20230726	5.30	N	094970	500	83 억	1239702	N	N	N	N
106	20240411	160636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5410	-240	5	-4.25	1985703870	367855	121.60	5220	5560	5220	7340	3960	5650	5398.06	6.85	95097	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	906	4.02	0.74	12	2.20	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
107	20240411	150644	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5370	-280	5	-4.96	1909422030	353637	116.90	5220	5560	5220	7340	3960	5650	5399.38	6.85	100577	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	899	3.99	0.73	12	2.11	1346.00	7327.00	7360	20240306	-27.04	3100	20230726	73.23	7360	-27.04	20240306	4060	32.27	20240102	7360	-27.04	20240306	3100	73.23	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
108	20240411	140640	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5330	-320	5	-5.66	1693767790	313361	103.59	5220	5560	5220	7340	3960	5650	5405.16	6.85	95256	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	893	3.96	0.73	12	1.87	1346.00	7327.00	7360	20240306	-27.58	3100	20230726	71.94	7360	-27.58	20240306	4060	31.28	20240102	7360	-27.58	20240306	3100	71.94	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
109	20240411	130632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5420	-230	5	-4.07	1393453710	257439	85.10	5220	5560	5220	7340	3960	5650	5412.75	6.85	86866	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	908	4.03	0.74	12	1.54	1346.00	7327.00	7360	20240306	-26.36	3100	20230726	74.84	7360	-26.36	20240306	4060	33.50	20240102	7360	-26.36	20240306	3100	74.84	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
110	20240411	120642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5320	-330	5	-5.84	1193409440	219993	72.72	5220	5560	5220	7340	3960	5650	5424.76	6.85	72411	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	891	3.95	0.73	12	1.31	1346.00	7327.00	7360	20240306	-27.72	3100	20230726	71.61	7360	-27.72	20240306	4060	31.03	20240102	7360	-27.72	20240306	3100	71.61	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
111	20240411	110635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	-260	5	-4.60	880558110	161636	53.43	5220	5560	5220	7340	3960	5650	5447.78	6.85	51233	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	903	4.00	0.74	12	0.97	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
112	20240411	100642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5450	-200	5	-3.54	579833420	106453	35.19	5220	5560	5220	7340	3960	5650	5446.85	6.85	32250	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	913	4.05	0.74	12	0.64	1346.00	7327.00	7360	20240306	-25.95	3100	20230726	75.81	7360	-25.95	20240306	4060	34.24	20240102	7360	-25.95	20240306	3100	75.81	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
113	20240411	090638	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5420	-230	5	-4.07	156539000	29150	9.64	5220	5550	5220	7340	3960	5650	5370.12	6.85	6070	6170	5910	5730	5470	5290	5820	5380	84	1690	500	3950	10	1	16748240	908	4.03	0.74	12	0.17	1346.00	7327.00	7360	20240306	-26.36	3100	20230726	74.84	7360	-26.36	20240306	4060	33.50	20240102	7360	-26.36	20240306	3100	74.84	20230726	5.73	N	094970	500	83 억	1146863	N	N	N	N
114	20240409	160628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5650	-120	5	-2.08	1718715140	302356	121.69	5750	5990	5550	7500	4040	5770	5684.48	6.61	42989	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	946	4.20	0.77	12	1.81	1346.00	7327.00	7360	20240306	-23.23	3100	20230726	82.26	7360	-23.23	20240306	4060	39.16	20240102	7360	-23.23	20240306	3100	82.26	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
115	20240409	150633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	-160	5	-2.77	1679916290	295476	118.92	5750	5990	5550	7500	4040	5770	5685.46	6.61	44799	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	940	4.17	0.77	12	1.76	1346.00	7327.00	7360	20240306	-23.78	3100	20230726	80.97	7360	-23.78	20240306	4060	38.18	20240102	7360	-23.78	20240306	3100	80.97	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
116	20240409	140637	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-190	5	-3.29	1572768450	276364	111.23	5750	5990	5550	7500	4040	5770	5690.93	6.61	40022	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	935	4.15	0.76	12	1.65	1346.00	7327.00	7360	20240306	-24.18	3100	20230726	80.00	7360	-24.18	20240306	4060	37.44	20240102	7360	-24.18	20240306	3100	80.00	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
117	20240409	130630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5710	-60	5	-1.04	1245440100	217838	87.67	5750	5990	5550	7500	4040	5770	5717.28	6.61	19431	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	956	4.24	0.78	12	1.30	1346.00	7327.00	7360	20240306	-22.42	3100	20230726	84.19	7360	-22.42	20240306	4060	40.64	20240102	7360	-22.42	20240306	3100	84.19	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
118	20240409	120633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	-130	5	-2.25	1016343370	176873	71.19	5750	5990	5620	7500	4040	5770	5746.18	6.61	5124	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	945	4.19	0.77	12	1.06	1346.00	7327.00	7360	20240306	-23.37	3100	20230726	81.94	7360	-23.37	20240306	4060	38.92	20240102	7360	-23.37	20240306	3100	81.94	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
119	20240409	110632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5750	-20	5	-0.35	688510680	119929	48.27	5750	5900	5640	7500	4040	5770	5740.99	6.61	18464	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	963	4.27	0.78	12	0.72	1346.00	7327.00	7360	20240306	-21.88	3100	20230726	85.48	7360	-21.88	20240306	4060	41.63	20240102	7360	-21.88	20240306	3100	85.48	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
120	20240409	100628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5680	-90	5	-1.56	502121480	87373	35.16	5750	5900	5640	7500	4040	5770	5746.87	6.61	25796	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	951	4.22	0.78	12	0.52	1346.00	7327.00	7360	20240306	-22.83	3100	20230726	83.23	7360	-22.83	20240306	4060	39.90	20240102	7360	-22.83	20240306	3100	83.23	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
121	20240409	090639	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5750	-20	5	-0.35	18556520	3222	1.30	5750	5800	5750	7500	4040	5770	5759.32	6.61	257	6203	5986	5873	5656	5543	5930	5600	84	1730	500	4030	10	1	16748240	963	4.27	0.78	12	0.02	1346.00	7327.00	7360	20240306	-21.88	3100	20230726	85.48	7360	-21.88	20240306	4060	41.63	20240102	7360	-21.88	20240306	3100	85.48	20230726	5.55	N	094970	500	83 억	1106811	N	N	N	N
122	20240408	160625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5770	-220	5	-3.67	1455723330	248158	74.52	5990	6090	5760	7780	4200	5990	5866.51	6.15	82303	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	966	4.29	0.79	12	1.48	1346.00	7327.00	7360	20240306	-21.60	3100	20230726	86.13	7360	-21.60	20240306	4060	42.12	20240102	7360	-21.60	20240306	3100	86.13	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
123	20240408	150631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5770	-220	5	-3.67	1345127880	228970	68.76	5990	6090	5760	7780	4200	5990	5874.69	6.15	75859	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	966	4.29	0.79	12	1.37	1346.00	7327.00	7360	20240306	-21.60	3100	20230726	86.13	7360	-21.60	20240306	4060	42.12	20240102	7360	-21.60	20240306	3100	86.13	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
124	20240408	140632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5820	-170	5	-2.84	1220512640	207424	62.29	5990	6090	5760	7780	4200	5990	5884.14	6.15	70950	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	975	4.32	0.79	12	1.24	1346.00	7327.00	7360	20240306	-20.92	3100	20230726	87.74	7360	-20.92	20240306	4060	43.35	20240102	7360	-20.92	20240306	3100	87.74	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
125	20240408	130629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5840	-150	5	-2.50	957597550	162435	48.78	5990	6090	5760	7780	4200	5990	5895.27	6.15	53052	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	978	4.34	0.80	12	0.97	1346.00	7327.00	7360	20240306	-20.65	3100	20230726	88.39	7360	-20.65	20240306	4060	43.84	20240102	7360	-20.65	20240306	3100	88.39	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
126	20240408	120631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5810	-180	5	-3.01	919378440	155855	46.80	5990	6090	5760	7780	4200	5990	5898.93	6.15	51713	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	973	4.32	0.79	12	0.93	1346.00	7327.00	7360	20240306	-21.06	3100	20230726	87.42	7360	-21.06	20240306	4060	43.10	20240102	7360	-21.06	20240306	3100	87.42	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
127	20240408	110633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5890	-100	5	-1.67	753485770	127399	38.26	5990	6090	5760	7780	4200	5990	5914.38	6.15	43571	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	986	4.38	0.80	12	0.76	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
128	20240408	100625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5930	-60	5	-1.00	623871830	105354	31.64	5990	6090	5760	7780	4200	5990	5921.67	6.15	42129	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	993	4.41	0.81	12	0.63	1346.00	7327.00	7360	20240306	-19.43	3100	20230726	91.29	7360	-19.43	20240306	4060	46.06	20240102	7360	-19.43	20240306	3100	91.29	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
129	20240408	090632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5960	-30	5	-0.50	72496620	12173	3.66	5990	6010	5870	7780	4200	5990	5955.53	6.15	-1894	6550	6270	6070	5790	5590	6170	5690	84	1790	500	4190	10	1	16748240	998	4.43	0.81	12	0.07	1346.00	7327.00	7360	20240306	-19.02	3100	20230726	92.26	7360	-19.02	20240306	4060	46.80	20240102	7360	-19.02	20240306	3100	92.26	20230726	5.67	N	094970	500	83 억	1030666	N	N	N	N
130	20240405	160631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5990	-410	5	-6.41	2001592700	332651	99.41	6340	6350	5870	8320	4480	6400	6017.10	6.34	-30977	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	1003	4.45	0.82	12	1.99	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
131	20240405	150628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5970	-430	5	-6.72	1786562010	296426	88.58	6340	6350	5870	8320	4480	6400	6027.01	6.34	-34894	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	1000	4.44	0.81	12	1.77	1346.00	7327.00	7360	20240306	-18.89	3100	20230726	92.58	7360	-18.89	20240306	4060	47.04	20240102	7360	-18.89	20240306	3100	92.58	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
132	20240405	140627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5920	-480	5	-7.50	1467901350	243166	72.67	6340	6350	5870	8320	4480	6400	6036.62	6.34	-16934	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	991	4.40	0.81	12	1.45	1346.00	7327.00	7360	20240306	-19.57	3100	20230726	90.97	7360	-19.57	20240306	4060	45.81	20240102	7360	-19.57	20240306	3100	90.97	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
133	20240405	130625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5950	-450	5	-7.03	1266175440	209173	62.51	6340	6350	5910	8320	4480	6400	6053.25	6.34	-8446	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	997	4.42	0.81	12	1.25	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
134	20240405	120626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5990	-410	5	-6.41	976258090	160569	47.98	6340	6350	5910	8320	4480	6400	6079.99	6.34	-20874	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	1003	4.45	0.82	12	0.96	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
135	20240405	110630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5990	-410	5	-6.41	831722640	136523	40.80	6340	6350	5910	8320	4480	6400	6092.18	6.34	-13365	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	1003	4.45	0.82	12	0.82	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
136	20240405	100538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6160	-240	5	-3.75	334988420	53766	16.07	6340	6350	6140	8320	4480	6400	6230.49	6.34	-10338	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	1032	4.58	0.84	12	0.32	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
137	20240405	090619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6290	-110	5	-1.72	102707450	16465	4.92	6340	6340	6190	8320	4480	6400	6237.93	6.34	5514	6626	6512	6286	6172	5946	6570	6230	84	1920	500	4480	10	1	16748240	1053	4.67	0.86	12	0.10	1346.00	7327.00	7360	20240306	-14.54	3100	20230726	102.90	7360	-14.54	20240306	4060	54.93	20240102	7360	-14.54	20240306	3100	102.90	20230726	6.06	N	094970	500	83 억	1061692	N	N	N	N
138	20240404	160619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6400	160	2	2.56	2076306080	334179	117.48	6210	6400	6060	8110	4370	6240	6213.15	6.18	24029	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1072	4.75	0.87	12	2.00	1346.00	7327.00	7360	20240306	-13.04	3100	20230726	106.45	7360	-13.04	20240306	4060	57.64	20240102	7360	-13.04	20240306	3100	106.45	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
139	20240404	150617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6310	70	2	1.12	1908984960	307815	108.21	6210	6390	6060	8110	4370	6240	6201.73	6.18	37578	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1057	4.69	0.86	12	1.84	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
140	20240404	140619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6110	-130	5	-2.08	1428621830	230572	81.06	6210	6390	6060	8110	4370	6240	6195.99	6.18	59812	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1023	4.54	0.83	12	1.38	1346.00	7327.00	7360	20240306	-16.98	3100	20230726	97.10	7360	-16.98	20240306	4060	50.49	20240102	7360	-16.98	20240306	3100	97.10	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
141	20240404	130612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6120	-120	5	-1.92	1079574830	173250	60.91	6210	6390	6100	8110	4370	6240	6231.31	6.18	41852	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1025	4.55	0.84	12	1.03	1346.00	7327.00	7360	20240306	-16.85	3100	20230726	97.42	7360	-16.85	20240306	4060	50.74	20240102	7360	-16.85	20240306	3100	97.42	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
142	20240404	120616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6170	-70	5	-1.12	920597060	147375	51.81	6210	6390	6110	8110	4370	6240	6246.63	6.18	43090	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1033	4.58	0.84	12	0.88	1346.00	7327.00	7360	20240306	-16.17	3100	20230726	99.03	7360	-16.17	20240306	4060	51.97	20240102	7360	-16.17	20240306	3100	99.03	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
143	20240404	110618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6220	-20	5	-0.32	856301430	137014	48.17	6210	6390	6110	8110	4370	6240	6249.74	6.18	40590	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1042	4.62	0.85	12	0.82	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
144	20240404	100618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6280	40	2	0.64	504983850	80314	28.23	6210	6390	6210	8110	4370	6240	6287.63	6.18	31932	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1052	4.67	0.86	12	0.48	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
145	20240404	090617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6310	70	2	1.12	87629810	13972	4.91	6210	6350	6210	8110	4370	6240	6271.86	6.18	4305	6520	6380	6290	6150	6060	6335	6105	84	1870	500	4360	10	1	16748240	1057	4.69	0.86	12	0.08	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	6.01	N	094970	500	83 억	1035394	N	N	N	N
146	20240403	160618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6240	-190	5	-2.95	1786044080	284401	101.46	6360	6430	6200	8350	4510	6430	6280.02	5.58	100547	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1045	4.64	0.85	12	1.70	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
147	20240403	150615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6310	-120	5	-1.87	1694863190	269883	96.28	6360	6430	6200	8350	4510	6430	6279.99	5.58	100873	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1057	4.69	0.86	12	1.61	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
148	20240403	140611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	-180	5	-2.80	1409746790	224587	80.12	6360	6430	6200	8350	4510	6430	6277.06	5.58	103644	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1047	4.64	0.85	12	1.34	1346.00	7327.00	7360	20240306	-15.08	3100	20230726	101.61	7360	-15.08	20240306	4060	53.94	20240102	7360	-15.08	20240306	3100	101.61	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
149	20240403	130611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6280	-150	5	-2.33	1297685590	206727	73.75	6360	6430	6200	8350	4510	6430	6277.29	5.58	101366	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1052	4.67	0.86	12	1.23	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
150	20240403	120611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	-180	5	-2.80	1186022170	188868	67.38	6360	6430	6200	8350	4510	6430	6279.64	5.58	91247	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1047	4.64	0.85	12	1.13	1346.00	7327.00	7360	20240306	-15.08	3100	20230726	101.61	7360	-15.08	20240306	4060	53.94	20240102	7360	-15.08	20240306	3100	101.61	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
151	20240403	110612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6200	-230	5	-3.58	1020582000	162271	57.89	6360	6430	6200	8350	4510	6430	6289.37	5.58	79449	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1038	4.61	0.85	12	0.97	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
152	20240403	100612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6300	-130	5	-2.02	762715790	121220	43.24	6360	6430	6200	8350	4510	6430	6292.00	5.58	60017	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1055	4.68	0.86	12	0.72	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
153	20240403	090613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6420	-10	5	-0.16	42594470	6686	2.39	6360	6430	6360	8350	4510	6430	6370.70	5.58	1528	6776	6602	6486	6312	6196	6545	6255	84	1920	500	4500	10	1	16748240	1075	4.77	0.88	12	0.04	1346.00	7327.00	7360	20240306	-12.77	3100	20230726	107.10	7360	-12.77	20240306	4060	58.13	20240102	7360	-12.77	20240306	3100	107.10	20230726	6.19	N	094970	500	83 억	934265	N	N	N	N
154	20240402	160602	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6430	-200	5	-3.02	1815068400	280224	66.81	6660	6660	6370	8610	4650	6630	6477.23	5.32	43181	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1077	4.78	0.88	12	1.67	1346.00	7327.00	7360	20240306	-12.64	3100	20230726	107.42	7360	-12.64	20240306	4060	58.37	20240102	7360	-12.64	20240306	3100	107.42	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
155	20240402	150610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6420	-210	5	-3.17	1629488860	251249	59.90	6660	6660	6380	8610	4650	6630	6485.55	5.32	37707	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1075	4.77	0.88	12	1.50	1346.00	7327.00	7360	20240306	-12.77	3100	20230726	107.10	7360	-12.77	20240306	4060	58.13	20240102	7360	-12.77	20240306	3100	107.10	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
156	20240402	140611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6500	-130	5	-1.96	1204821450	185166	44.15	6660	6660	6410	8610	4650	6630	6506.71	5.32	26319	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1089	4.83	0.89	12	1.11	1346.00	7327.00	7360	20240306	-11.68	3100	20230726	109.68	7360	-11.68	20240306	4060	60.10	20240102	7360	-11.68	20240306	3100	109.68	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
157	20240402	130602	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6530	-100	5	-1.51	1095023030	168259	40.12	6660	6660	6410	8610	4650	6630	6507.96	5.32	26231	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1094	4.85	0.89	12	1.00	1346.00	7327.00	7360	20240306	-11.28	3100	20230726	110.65	7360	-11.28	20240306	4060	60.84	20240102	7360	-11.28	20240306	3100	110.65	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
158	20240402	120559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6550	-80	5	-1.21	1041149610	160006	38.15	6660	6660	6410	8610	4650	6630	6506.94	5.32	25892	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1097	4.87	0.89	12	0.96	1346.00	7327.00	7360	20240306	-11.01	3100	20230726	111.29	7360	-11.01	20240306	4060	61.33	20240102	7360	-11.01	20240306	3100	111.29	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
159	20240402	110604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6470	-160	5	-2.41	927651100	142572	33.99	6660	6660	6410	8610	4650	6630	6506.54	5.32	17956	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1084	4.81	0.88	12	0.85	1346.00	7327.00	7360	20240306	-12.09	3100	20230726	108.71	7360	-12.09	20240306	4060	59.36	20240102	7360	-12.09	20240306	3100	108.71	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
160	20240402	100604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6520	-110	5	-1.66	488318210	74520	17.77	6660	6660	6420	8610	4650	6630	6552.85	5.32	5299	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1092	4.84	0.89	12	0.44	1346.00	7327.00	7360	20240306	-11.41	3100	20230726	110.32	7360	-11.41	20240306	4060	60.59	20240102	7360	-11.41	20240306	3100	110.32	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
161	20240402	090605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6610	-20	5	-0.30	101161760	15288	3.65	6660	6660	6590	8610	4650	6630	6617.07	5.32	-3731	7236	6932	6746	6442	6256	6840	6350	84	1980	500	4640	10	1	16748240	1107	4.91	0.90	12	0.09	1346.00	7327.00	7360	20240306	-10.19	3100	20230726	113.23	7360	-10.19	20240306	4060	62.81	20240102	7360	-10.19	20240306	3100	113.23	20230726	6.20	N	094970	500	83 억	891084	N	N	N	N
162	20240401	160602	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6630	-90	5	-1.34	2843597070	418814	232.64	6730	7050	6560	8730	4710	6720	6789.65	5.29	4804	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1110	4.93	0.90	12	2.50	1346.00	7327.00	7360	20240306	-9.92	3100	20230726	113.87	7360	-9.92	20240306	4060	63.30	20240102	7360	-9.92	20240306	3100	113.87	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N
163	20240401	150604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6600	-120	5	-1.79	2676861310	393497	218.58	6730	7050	6590	8730	4710	6720	6802.75	5.29	20074	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1105	4.90	0.90	12	2.35	1346.00	7327.00	7360	20240306	-10.33	3100	20230726	112.90	7360	-10.33	20240306	4060	62.56	20240102	7360	-10.33	20240306	3100	112.90	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N
164	20240401	140600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6670	-50	5	-0.74	2244690910	328304	182.37	6730	7050	6650	8730	4710	6720	6837.23	5.29	53652	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1117	4.96	0.91	12	1.96	1346.00	7327.00	7360	20240306	-9.38	3100	20230726	115.16	7360	-9.38	20240306	4060	64.29	20240102	7360	-9.38	20240306	3100	115.16	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N
165	20240401	130557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6740	20	2	0.30	1893897460	276013	153.32	6730	7050	6720	8730	4710	6720	6861.63	5.29	63132	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1129	5.01	0.92	12	1.65	1346.00	7327.00	7360	20240306	-8.42	3100	20230726	117.42	7360	-8.42	20240306	4060	66.01	20240102	7360	-8.42	20240306	3100	117.42	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N
166	20240401	120604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6800	80	2	1.19	1676768610	243915	135.49	6730	7050	6730	8730	4710	6720	6874.40	5.29	63106	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1139	5.05	0.93	12	1.46	1346.00	7327.00	7360	20240306	-7.61	3100	20230726	119.35	7360	-7.61	20240306	4060	67.49	20240102	7360	-7.61	20240306	3100	119.35	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N
167	20240401	110602	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6890	170	2	2.53	1521447100	221123	122.83	6730	7050	6730	8730	4710	6720	6880.55	5.29	68786	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1154	5.12	0.94	12	1.32	1346.00	7327.00	7360	20240306	-6.39	3100	20230726	122.26	7360	-6.39	20240306	4060	69.70	20240102	7360	-6.39	20240306	3100	122.26	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N
168	20240401	100559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6900	180	2	2.68	1309346920	190205	105.66	6730	7050	6730	8730	4710	6720	6883.88	5.29	61990	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1156	5.13	0.94	12	1.14	1346.00	7327.00	7360	20240306	-6.25	3100	20230726	122.58	7360	-6.25	20240306	4060	69.95	20240102	7360	-6.25	20240306	3100	122.58	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N
169	20240401	090600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6770	50	2	0.74	289391660	42248	23.47	6730	7050	6730	8730	4710	6720	6849.85	5.29	5828	6926	6822	6746	6642	6566	6785	6605	84	2010	500	4700	10	1	16748240	1134	5.03	0.92	12	0.25	1346.00	7327.00	7360	20240306	-8.02	3100	20230726	118.39	7360	-8.02	20240306	4060	66.75	20240102	7360	-8.02	20240306	3100	118.39	20230726	5.87	N	094970	500	83 억	886186	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History