KissMeData/096630/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	-42	5	-2.42	1277004995	748518	119.58	1750	1750	1688	2250	1213	1732	1706.14	2.19	4421	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1313	-130.00	1.72	12	0.96	-13.00	980.00	2475	20230725	-31.72	1379	20230818	22.55	1985	-14.86	20240110	1495	13.04	20240312	2475	-31.72	20230725	1379	22.55	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
3	20240430	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	-42	5	-2.42	1164127599	681705	108.90	1750	1750	1688	2250	1213	1732	1707.67	2.19	2521	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1313	-130.00	1.72	12	0.88	-13.00	980.00	2475	20230725	-31.72	1379	20230818	22.55	1985	-14.86	20240110	1495	13.04	20240312	2475	-31.72	20230725	1379	22.55	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
4	20240430	140801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	-34	5	-1.96	998535843	583998	93.30	1750	1750	1688	2250	1213	1732	1709.83	2.19	2306	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1319	-130.62	1.73	12	0.75	-13.00	980.00	2475	20230725	-31.39	1379	20230818	23.13	1985	-14.46	20240110	1495	13.58	20240312	2475	-31.39	20230725	1379	23.13	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
5	20240430	130759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-33	5	-1.91	893855348	522371	83.45	1750	1750	1688	2250	1213	1732	1711.15	2.19	-9096	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1320	-130.69	1.73	12	0.67	-13.00	980.00	2475	20230725	-31.35	1379	20230818	23.21	1985	-14.41	20240110	1495	13.65	20240312	2475	-31.35	20230725	1379	23.21	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
6	20240430	120800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	-42	5	-2.42	786516285	459181	73.36	1750	1750	1688	2250	1213	1732	1712.87	2.19	-22655	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1313	-130.00	1.72	12	0.59	-13.00	980.00	2475	20230725	-31.72	1379	20230818	22.55	1985	-14.86	20240110	1495	13.04	20240312	2475	-31.72	20230725	1379	22.55	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
7	20240430	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	-25	5	-1.44	498202281	289654	46.27	1750	1750	1706	2250	1213	1732	1719.99	2.19	-10303	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1326	-131.31	1.74	12	0.37	-13.00	980.00	2475	20230725	-31.03	1379	20230818	23.79	1985	-14.01	20240110	1495	14.18	20240312	2475	-31.03	20230725	1379	23.79	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
8	20240430	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1722	-10	5	-0.58	283229845	164199	26.23	1750	1750	1715	2250	1213	1732	1724.92	2.19	9013	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1338	-132.46	1.76	12	0.21	-13.00	980.00	2475	20230725	-30.42	1379	20230818	24.87	1985	-13.25	20240110	1495	15.18	20240312	2475	-30.42	20230725	1379	24.87	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
9	20240430	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1729	-3	5	-0.17	50468881	29099	4.65	1750	1750	1726	2250	1213	1732	1734.39	2.19	-10678	1784	1757	1743	1716	1702	1751	1710	155	518	200	1210	1	1	77674543	1343	-133.00	1.76	12	0.04	-13.00	980.00	2475	20230725	-30.14	1379	20230818	25.38	1985	-12.90	20240110	1495	15.65	20240312	2475	-30.14	20230725	1379	25.38	20230818	1.54	N	096630	200	155 억	1697458	N	N	N	N
10	20240429	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1732	-25	5	-1.42	1079914511	620110	37.98	1765	1770	1729	2280	1230	1757	1741.46	2.25	-54011	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1345	-133.23	1.77	12	0.80	-13.00	980.00	2475	20230725	-30.02	1379	20230818	25.60	1985	-12.75	20240110	1495	15.85	20240312	2475	-30.02	20230725	1379	25.60	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
11	20240429	150758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1736	-21	5	-1.20	1034583660	593990	36.38	1765	1770	1729	2280	1230	1757	1741.72	2.25	-47887	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1348	-133.54	1.77	12	0.76	-13.00	980.00	2475	20230725	-29.86	1379	20230818	25.89	1985	-12.54	20240110	1495	16.12	20240312	2475	-29.86	20230725	1379	25.89	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
12	20240429	140726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1734	-23	5	-1.31	863635568	495474	30.34	1765	1770	1729	2280	1230	1757	1743.01	2.25	-54203	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1347	-133.38	1.77	12	0.64	-13.00	980.00	2475	20230725	-29.94	1379	20230818	25.74	1985	-12.64	20240110	1495	15.99	20240312	2475	-29.94	20230725	1379	25.74	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
13	20240429	130757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	-17	5	-0.97	644789775	369322	22.62	1765	1770	1729	2280	1230	1757	1745.84	2.25	-16769	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1352	-133.85	1.78	12	0.48	-13.00	980.00	2475	20230725	-29.70	1379	20230818	26.18	1985	-12.34	20240110	1495	16.39	20240312	2475	-29.70	20230725	1379	26.18	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
14	20240429	120757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1743	-14	5	-0.80	592658357	339405	20.79	1765	1770	1729	2280	1230	1757	1746.13	2.25	-15125	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1354	-134.08	1.78	12	0.44	-13.00	980.00	2475	20230725	-29.58	1379	20230818	26.40	1985	-12.19	20240110	1495	16.59	20240312	2475	-29.58	20230725	1379	26.40	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
15	20240429	110731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1742	-15	5	-0.85	482043554	275923	16.90	1765	1770	1729	2280	1230	1757	1746.98	2.25	6841	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1353	-134.00	1.78	12	0.36	-13.00	980.00	2475	20230725	-29.62	1379	20230818	26.32	1985	-12.24	20240110	1495	16.52	20240312	2475	-29.62	20230725	1379	26.32	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
16	20240429	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	-1	5	-0.06	374450036	214360	13.13	1765	1770	1729	2280	1230	1757	1746.77	2.25	30970	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1364	-135.08	1.79	12	0.28	-13.00	980.00	2475	20230725	-29.05	1379	20230818	27.34	1985	-11.54	20240110	1495	17.46	20240312	2475	-29.05	20230725	1379	27.34	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
17	20240429	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1736	-21	5	-1.20	130418482	74513	4.56	1765	1770	1729	2280	1230	1757	1750.17	2.25	-6940	1903	1830	1772	1699	1641	1866	1735	155	523	200	1220	1	1	77674543	1348	-133.54	1.77	12	0.10	-13.00	980.00	2475	20230725	-29.86	1379	20230818	25.89	1985	-12.54	20240110	1495	16.12	20240312	2475	-29.86	20230725	1379	25.89	20230818	1.54	N	096630	200	155 억	1746288	N	N	N	N
18	20240426	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1757	31	2	1.80	2889870726	1612516	292.49	1714	1845	1714	2240	1209	1726	1792.36	2.15	80562	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1365	-135.15	1.79	12	2.08	-13.00	980.00	2475	20230725	-29.01	1379	20230818	27.41	1985	-11.49	20240110	1495	17.53	20240312	2475	-29.01	20230725	1379	27.41	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
19	20240426	150755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	39	2	2.26	2657191811	1480278	268.51	1714	1845	1714	2240	1209	1726	1795.12	2.15	60402	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1371	-135.77	1.80	12	1.91	-13.00	980.00	2475	20230725	-28.69	1379	20230818	27.99	1985	-11.08	20240110	1495	18.06	20240312	2475	-28.69	20230725	1379	27.99	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
20	20240426	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	53	2	3.07	2490882026	1386511	251.50	1714	1845	1714	2240	1209	1726	1796.57	2.15	67479	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1382	-136.85	1.82	12	1.79	-13.00	980.00	2475	20230725	-28.12	1379	20230818	29.01	1985	-10.38	20240110	1495	19.00	20240312	2475	-28.12	20230725	1379	29.01	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
21	20240426	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1787	61	2	3.53	2437046235	1356288	246.02	1714	1845	1714	2240	1209	1726	1796.91	2.15	69446	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1388	-137.46	1.82	12	1.75	-13.00	980.00	2475	20230725	-27.80	1379	20230818	29.59	1985	-9.97	20240110	1495	19.53	20240312	2475	-27.80	20230725	1379	29.59	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
22	20240426	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1780	54	2	3.13	2355117643	1310194	237.66	1714	1845	1714	2240	1209	1726	1797.60	2.15	66818	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1383	-136.92	1.82	12	1.69	-13.00	980.00	2475	20230725	-28.08	1379	20230818	29.08	1985	-10.33	20240110	1495	19.06	20240312	2475	-28.08	20230725	1379	29.08	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
23	20240426	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1785	59	2	3.42	2196070097	1220761	221.43	1714	1845	1714	2240	1209	1726	1799.00	2.15	67176	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1386	-137.31	1.82	12	1.57	-13.00	980.00	2475	20230725	-27.88	1379	20230818	29.44	1985	-10.08	20240110	1495	19.40	20240312	2475	-27.88	20230725	1379	29.44	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
24	20240426	100751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1814	88	2	5.10	1780773948	990521	179.67	1714	1845	1714	2240	1209	1726	1797.90	2.15	102556	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1409	-139.54	1.85	12	1.28	-13.00	980.00	2475	20230725	-26.71	1379	20230818	31.54	1985	-8.61	20240110	1495	21.34	20240312	2475	-26.71	20230725	1379	31.54	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
25	20240426	090756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1738	12	2	0.70	84797517	49094	8.91	1714	1744	1714	2240	1209	1726	1727.28	2.15	16378	1794	1759	1739	1704	1684	1777	1722	155	514	200	1200	1	1	77674543	1350	-133.69	1.77	12	0.06	-13.00	980.00	2475	20230725	-29.78	1379	20230818	26.03	1985	-12.44	20240110	1495	16.25	20240312	2475	-29.78	20230725	1379	26.03	20230818	1.49	N	096630	200	155 억	1670375	N	N	N	N
26	20240425	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1726	-17	5	-0.98	948490324	545403	54.48	1719	1774	1719	2265	1221	1743	1739.06	2.17	-22580	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1341	-132.77	1.76	12	0.70	-13.00	980.00	2475	20230725	-30.26	1379	20230818	25.16	1985	-13.05	20240110	1495	15.45	20240312	2475	-30.26	20230725	1379	25.16	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
27	20240425	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1726	-17	5	-0.98	891775583	512537	51.20	1719	1774	1719	2265	1221	1743	1739.92	2.17	-26751	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1341	-132.77	1.76	12	0.66	-13.00	980.00	2475	20230725	-30.26	1379	20230818	25.16	1985	-13.05	20240110	1495	15.45	20240312	2475	-30.26	20230725	1379	25.16	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
28	20240425	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1733	-10	5	-0.57	760480322	436482	43.60	1719	1774	1719	2265	1221	1743	1742.29	2.17	-5939	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1346	-133.31	1.77	12	0.56	-13.00	980.00	2475	20230725	-29.98	1379	20230818	25.67	1985	-12.70	20240110	1495	15.92	20240312	2475	-29.98	20230725	1379	25.67	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
29	20240425	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1742	-1	5	-0.06	614466107	351909	35.15	1719	1774	1719	2265	1221	1743	1746.10	2.17	-30343	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1353	-134.00	1.78	12	0.45	-13.00	980.00	2475	20230725	-29.62	1379	20230818	26.32	1985	-12.24	20240110	1495	16.52	20240312	2475	-29.62	20230725	1379	26.32	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
30	20240425	120747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	2	2	0.11	558806137	319941	31.96	1719	1774	1719	2265	1221	1743	1746.60	2.17	-15719	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1355	-134.23	1.78	12	0.41	-13.00	980.00	2475	20230725	-29.49	1379	20230818	26.54	1985	-12.09	20240110	1495	16.72	20240312	2475	-29.49	20230725	1379	26.54	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
31	20240425	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	2	2	0.11	470710000	269589	26.93	1719	1774	1719	2265	1221	1743	1746.03	2.17	7632	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1355	-134.23	1.78	12	0.35	-13.00	980.00	2475	20230725	-29.49	1379	20230818	26.54	1985	-12.09	20240110	1495	16.72	20240312	2475	-29.49	20230725	1379	26.54	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
32	20240425	100749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	20	2	1.15	339550367	194375	19.42	1719	1774	1719	2265	1221	1743	1746.89	2.17	4517	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1369	-135.62	1.80	12	0.25	-13.00	980.00	2475	20230725	-28.77	1379	20230818	27.85	1985	-11.18	20240110	1495	17.93	20240312	2475	-28.77	20230725	1379	27.85	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
33	20240425	090752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1744	1	2	0.06	71174695	41233	4.12	1719	1750	1719	2265	1221	1743	1725.95	2.17	3543	1812	1777	1760	1725	1708	1769	1717	155	522	200	1220	1	1	77674543	1355	-134.15	1.78	12	0.05	-13.00	980.00	2475	20230725	-29.54	1379	20230818	26.47	1985	-12.14	20240110	1495	16.66	20240312	2475	-29.54	20230725	1379	26.47	20230818	1.54	N	096630	200	155 억	1683417	N	N	N	N
34	20240424	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1743	-46	5	-2.57	1750547323	990210	31.14	1790	1795	1743	2325	1253	1789	1767.68	2.30	-129749	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1354	-134.08	1.78	12	1.27	-13.00	980.00	2475	20230725	-29.58	1379	20230818	26.40	1985	-12.19	20240110	1495	16.59	20240312	2475	-29.58	20230725	1379	26.40	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
35	20240424	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1749	-40	5	-2.24	1604032362	906245	28.50	1790	1795	1746	2325	1253	1789	1769.66	2.30	-121941	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1359	-134.54	1.78	12	1.17	-13.00	980.00	2475	20230725	-29.33	1379	20230818	26.83	1985	-11.89	20240110	1495	16.99	20240312	2475	-29.33	20230725	1379	26.83	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
36	20240424	140746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	-26	5	-1.45	1232276610	694277	21.83	1790	1795	1762	2325	1253	1789	1774.60	2.30	-62217	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1369	-135.62	1.80	12	0.89	-13.00	980.00	2475	20230725	-28.77	1379	20230818	27.85	1985	-11.18	20240110	1495	17.93	20240312	2475	-28.77	20230725	1379	27.85	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
37	20240424	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	-10	5	-0.56	1073216710	604343	19.01	1790	1795	1767	2325	1253	1789	1775.51	2.30	-37048	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1382	-136.85	1.82	12	0.78	-13.00	980.00	2475	20230725	-28.12	1379	20230818	29.01	1985	-10.38	20240110	1495	19.00	20240312	2475	-28.12	20230725	1379	29.01	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
38	20240424	120747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1774	-15	5	-0.84	946747666	533073	16.76	1790	1795	1767	2325	1253	1789	1775.65	2.30	-29738	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1378	-136.46	1.81	12	0.69	-13.00	980.00	2475	20230725	-28.32	1379	20230818	28.64	1985	-10.63	20240110	1495	18.66	20240312	2475	-28.32	20230725	1379	28.64	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
39	20240424	110746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	-19	5	-1.06	839481728	472512	14.86	1790	1795	1767	2325	1253	1789	1776.24	2.30	-39113	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1375	-136.15	1.81	12	0.61	-13.00	980.00	2475	20230725	-28.48	1379	20230818	28.35	1985	-10.83	20240110	1495	18.39	20240312	2475	-28.48	20230725	1379	28.35	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
40	20240424	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1776	-13	5	-0.73	568068655	319224	10.04	1790	1795	1767	2325	1253	1789	1779.07	2.30	-18903	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1379	-136.62	1.81	12	0.41	-13.00	980.00	2475	20230725	-28.24	1379	20230818	28.79	1985	-10.53	20240110	1495	18.80	20240312	2475	-28.24	20230725	1379	28.79	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
41	20240424	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1768	-21	5	-1.17	262771889	147690	4.64	1790	1795	1767	2325	1253	1789	1778.12	2.30	-58434	1937	1862	1762	1687	1587	1900	1725	155	536	200	1250	1	1	77674543	1373	-136.00	1.80	12	0.19	-13.00	980.00	2475	20230725	-28.57	1379	20230818	28.21	1985	-10.93	20240110	1495	18.26	20240312	2475	-28.57	20230725	1379	28.21	20230818	1.53	N	096630	200	155 억	1785033	N	N	N	N
42	20240423	160723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1789	123	2	7.38	5613815665	3135606	625.73	1662	1837	1662	2165	1167	1666	1790.35	2.11	174503	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1390	-137.62	1.83	12	4.04	-13.00	980.00	2475	20230725	-27.72	1379	20230818	29.73	1985	-9.87	20240110	1495	19.67	20240312	2475	-27.72	20230725	1379	29.73	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
43	20240423	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1783	117	2	7.02	5393307254	3012188	601.10	1662	1837	1662	2165	1167	1666	1790.49	2.11	152979	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1385	-137.15	1.82	12	3.88	-13.00	980.00	2475	20230725	-27.96	1379	20230818	29.30	1985	-10.18	20240110	1495	19.26	20240312	2475	-27.96	20230725	1379	29.30	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
44	20240423	140743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	90	2	5.40	4834520383	2698977	538.60	1662	1837	1662	2165	1167	1666	1791.24	2.11	145768	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1364	-135.08	1.79	12	3.47	-13.00	980.00	2475	20230725	-29.05	1379	20230818	27.34	1985	-11.54	20240110	1495	17.46	20240312	2475	-29.05	20230725	1379	27.34	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
45	20240423	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1764	98	2	5.88	4575839848	2552969	509.46	1662	1837	1662	2165	1167	1666	1792.36	2.11	132463	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1370	-135.69	1.80	12	3.29	-13.00	980.00	2475	20230725	-28.73	1379	20230818	27.92	1985	-11.13	20240110	1495	17.99	20240312	2475	-28.73	20230725	1379	27.92	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
46	20240423	120741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1767	101	2	6.06	4401537056	2454079	489.73	1662	1837	1662	2165	1167	1666	1793.56	2.11	158790	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1373	-135.92	1.80	12	3.16	-13.00	980.00	2475	20230725	-28.61	1379	20230818	28.14	1985	-10.98	20240110	1495	18.19	20240312	2475	-28.61	20230725	1379	28.14	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
47	20240423	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1777	111	2	6.66	4291755528	2392162	477.37	1662	1837	1662	2165	1167	1666	1794.09	2.11	167107	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1380	-136.69	1.81	12	3.08	-13.00	980.00	2475	20230725	-28.20	1379	20230818	28.86	1985	-10.48	20240110	1495	18.86	20240312	2475	-28.20	20230725	1379	28.86	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
48	20240423	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1829	163	2	9.78	3215963941	1796043	358.41	1662	1837	1662	2165	1167	1666	1790.58	2.11	178552	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1421	-140.69	1.87	12	2.31	-13.00	980.00	2475	20230725	-26.10	1379	20230818	32.63	1985	-7.86	20240110	1495	22.34	20240312	2475	-26.10	20230725	1379	32.63	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
49	20240423	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1808	142	2	8.52	670046140	384928	76.81	1662	1808	1662	2165	1167	1666	1740.71	2.11	20574	1720	1693	1673	1646	1626	1683	1636	155	499	200	1160	1	1	77674543	1404	-139.08	1.84	12	0.50	-13.00	980.00	2475	20230725	-26.95	1379	20230818	31.11	1985	-8.92	20240110	1495	20.94	20240312	2475	-26.95	20230725	1379	31.11	20230818	1.51	N	096630	200	155 억	1639582	N	N	N	N
50	20240422	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	-11	5	-0.66	825968727	493356	41.87	1677	1700	1653	2180	1174	1677	1674.19	2.26	-117855	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1294	-128.15	1.70	12	0.64	-13.00	980.00	2475	20230725	-32.69	1379	20230818	20.81	1985	-16.07	20240110	1495	11.44	20240312	2475	-32.69	20230725	1379	20.81	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
51	20240422	150739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	-22	5	-1.31	788495381	470816	39.96	1677	1700	1653	2180	1174	1677	1674.74	2.26	-113686	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1286	-127.31	1.69	12	0.61	-13.00	980.00	2475	20230725	-33.13	1379	20230818	20.01	1985	-16.62	20240110	1495	10.70	20240312	2475	-33.13	20230725	1379	20.01	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
52	20240422	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	-20	5	-1.19	677424108	403730	34.27	1677	1700	1657	2180	1174	1677	1677.91	2.26	-116374	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1287	-127.46	1.69	12	0.52	-13.00	980.00	2475	20230725	-33.05	1379	20230818	20.16	1985	-16.52	20240110	1495	10.84	20240312	2475	-33.05	20230725	1379	20.16	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
53	20240422	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-10	5	-0.60	554071343	329537	27.97	1677	1700	1662	2180	1174	1677	1681.36	2.26	-108829	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1295	-128.23	1.70	12	0.42	-13.00	980.00	2475	20230725	-32.65	1379	20230818	20.88	1985	-16.02	20240110	1495	11.51	20240312	2475	-32.65	20230725	1379	20.88	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
54	20240422	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-4	5	-0.24	466961594	277304	23.54	1677	1700	1662	2180	1174	1677	1683.93	2.26	-94257	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1299	-128.69	1.71	12	0.36	-13.00	980.00	2475	20230725	-32.40	1379	20230818	21.32	1985	-15.72	20240110	1495	11.91	20240312	2475	-32.40	20230725	1379	21.32	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
55	20240422	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	22	2	1.31	370144513	219764	18.65	1677	1700	1662	2180	1174	1677	1684.28	2.26	-60091	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1320	-130.69	1.73	12	0.28	-13.00	980.00	2475	20230725	-31.35	1379	20230818	23.21	1985	-14.41	20240110	1495	13.65	20240312	2475	-31.35	20230725	1379	23.21	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
56	20240422	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1688	11	2	0.66	266367536	158259	13.43	1677	1698	1662	2180	1174	1677	1683.11	2.26	-61712	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1311	-129.85	1.72	12	0.20	-13.00	980.00	2475	20230725	-31.80	1379	20230818	22.41	1985	-14.96	20240110	1495	12.91	20240312	2475	-31.80	20230725	1379	22.41	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
57	20240422	090737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1665	-12	5	-0.72	33442573	20011	1.70	1677	1677	1662	2180	1174	1677	1671.21	2.26	-6847	1821	1749	1704	1632	1587	1726	1609	155	503	200	1170	1	1	77674543	1293	-128.08	1.70	12	0.03	-13.00	980.00	2475	20230725	-32.73	1379	20230818	20.74	1985	-16.12	20240110	1495	11.37	20240312	2475	-32.73	20230725	1379	20.74	20230818	1.47	N	096630	200	155 억	1757437	N	N	N	N
58	20240419	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1677	-100	5	-5.63	1990074780	1169855	77.71	1757	1776	1659	2310	1244	1777	1701.13	2.51	-196016	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1303	-129.00	1.71	12	1.51	-13.00	980.00	2475	20230725	-32.24	1379	20230818	21.61	1985	-15.52	20240110	1495	12.17	20240312	2475	-32.24	20230725	1379	21.61	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
59	20240419	150711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-107	5	-6.02	1910163070	1122105	74.54	1757	1776	1659	2310	1244	1777	1702.24	2.51	-180603	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1297	-128.46	1.70	12	1.44	-13.00	980.00	2475	20230725	-32.53	1379	20230818	21.10	1985	-15.87	20240110	1495	11.71	20240312	2475	-32.53	20230725	1379	21.10	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
60	20240419	140704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	-95	5	-5.35	1645501366	964044	64.04	1757	1776	1659	2310	1244	1777	1706.80	2.51	-111276	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1306	-129.38	1.72	12	1.24	-13.00	980.00	2475	20230725	-32.04	1379	20230818	21.97	1985	-15.26	20240110	1495	12.51	20240312	2475	-32.04	20230725	1379	21.97	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
61	20240419	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1678	-99	5	-5.57	1490746868	872221	57.94	1757	1776	1659	2310	1244	1777	1709.06	2.51	-56824	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1303	-129.08	1.71	12	1.12	-13.00	980.00	2475	20230725	-32.20	1379	20230818	21.68	1985	-15.47	20240110	1495	12.24	20240312	2475	-32.20	20230725	1379	21.68	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
62	20240419	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-105	5	-5.91	1340162537	782250	51.96	1757	1776	1659	2310	1244	1777	1713.13	2.51	-33168	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1299	-128.62	1.71	12	1.01	-13.00	980.00	2475	20230725	-32.44	1379	20230818	21.25	1985	-15.77	20240110	1495	11.84	20240312	2475	-32.44	20230725	1379	21.25	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
63	20240419	110710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	-80	5	-4.50	909473475	525345	34.90	1757	1776	1690	2310	1244	1777	1731.11	2.51	-62156	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1318	-130.54	1.73	12	0.68	-13.00	980.00	2475	20230725	-31.43	1379	20230818	23.06	1985	-14.51	20240110	1495	13.51	20240312	2475	-31.43	20230725	1379	23.06	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
64	20240419	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1760	-17	5	-0.96	475536810	272838	18.12	1757	1776	1722	2310	1244	1777	1742.80	2.51	-15049	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1367	-135.38	1.80	12	0.35	-13.00	980.00	2475	20230725	-28.89	1379	20230818	27.63	1985	-11.34	20240110	1495	17.73	20240312	2475	-28.89	20230725	1379	27.63	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
65	20240419	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1751	-26	5	-1.46	73886248	42143	2.80	1757	1776	1745	2310	1244	1777	1752.65	2.51	-431	1815	1796	1776	1757	1737	1786	1747	155	533	200	1240	1	1	77674543	1360	-134.69	1.79	12	0.05	-13.00	980.00	2475	20230725	-29.25	1379	20230818	26.98	1985	-11.79	20240110	1495	17.12	20240312	2475	-29.25	20230725	1379	26.98	20230818	1.40	N	096630	200	155 억	1952585	N	N	N	N
66	20240418	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1777	-33	5	-1.82	2645620423	1488189	70.87	1793	1795	1756	2350	1267	1810	1776.09	2.78	-216131	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1380	-136.69	1.81	12	1.92	-13.00	980.00	2475	20230725	-28.20	1379	20230818	28.86	1985	-10.48	20240110	1495	18.86	20240312	2475	-28.20	20230725	1379	28.86	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
67	20240418	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1772	-38	5	-2.10	2500231450	1406175	66.96	1793	1795	1756	2350	1267	1810	1776.30	2.78	-191366	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1376	-136.31	1.81	12	1.81	-13.00	980.00	2475	20230725	-28.40	1379	20230818	28.50	1985	-10.73	20240110	1495	18.53	20240312	2475	-28.40	20230725	1379	28.50	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
68	20240418	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1782	-28	5	-1.55	2238400291	1258579	59.93	1793	1795	1756	2350	1267	1810	1776.59	2.78	-164602	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1384	-137.08	1.82	12	1.62	-13.00	980.00	2475	20230725	-28.00	1379	20230818	29.22	1985	-10.23	20240110	1495	19.20	20240312	2475	-28.00	20230725	1379	29.22	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
69	20240418	130701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	-35	5	-1.93	2019922231	1135595	54.08	1793	1795	1756	2350	1267	1810	1776.60	2.78	-127077	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1379	-136.54	1.81	12	1.46	-13.00	980.00	2475	20230725	-28.28	1379	20230818	28.72	1985	-10.58	20240110	1495	18.73	20240312	2475	-28.28	20230725	1379	28.72	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
70	20240418	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	-32	5	-1.77	1919621427	1079053	51.39	1793	1795	1756	2350	1267	1810	1776.75	2.78	-115703	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1381	-136.77	1.81	12	1.39	-13.00	980.00	2475	20230725	-28.16	1379	20230818	28.93	1985	-10.43	20240110	1495	18.93	20240312	2475	-28.16	20230725	1379	28.93	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
71	20240418	110702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	-40	5	-2.21	1795332044	1009045	48.05	1793	1795	1756	2350	1267	1810	1776.85	2.78	-99796	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1375	-136.15	1.81	12	1.30	-13.00	980.00	2475	20230725	-28.48	1379	20230818	28.35	1985	-10.83	20240110	1495	18.39	20240312	2475	-28.48	20230725	1379	28.35	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
72	20240418	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	-31	5	-1.71	1334834384	748871	35.66	1793	1795	1756	2350	1267	1810	1779.51	2.78	-112243	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1382	-136.85	1.82	12	0.96	-13.00	980.00	2475	20230725	-28.12	1379	20230818	29.01	1985	-10.38	20240110	1495	19.00	20240312	2475	-28.12	20230725	1379	29.01	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
73	20240418	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	-35	5	-1.93	550096964	308086	14.67	1793	1795	1756	2350	1267	1810	1777.99	2.78	-40676	1945	1877	1742	1674	1539	1911	1708	155	540	200	1260	1	1	77674543	1379	-136.54	1.81	12	0.40	-13.00	980.00	2475	20230725	-28.28	1379	20230818	28.72	1985	-10.58	20240110	1495	18.73	20240312	2475	-28.28	20230725	1379	28.72	20230818	1.44	N	096630	200	155 억	2158447	N	N	N	N
74	20240417	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	195	2	12.07	3593774492	2047975	309.97	1607	1810	1607	2095	1131	1615	1754.63	2.61	133712	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1406	-139.23	1.85	12	2.64	-13.00	980.00	2475	20230725	-26.87	1379	20230818	31.25	1985	-8.82	20240110	1495	21.07	20240312	2475	-26.87	20230725	1379	31.25	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
75	20240417	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1760	145	2	8.98	2969114316	1700085	257.31	1607	1795	1607	2095	1131	1615	1746.45	2.61	192892	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1367	-135.38	1.80	12	2.19	-13.00	980.00	2475	20230725	-28.89	1379	20230818	27.63	1985	-11.34	20240110	1495	17.73	20240312	2475	-28.89	20230725	1379	27.63	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
76	20240417	140700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	150	2	9.29	2283052283	1313779	198.84	1607	1778	1607	2095	1131	1615	1737.77	2.61	165909	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1371	-135.77	1.80	12	1.69	-13.00	980.00	2475	20230725	-28.69	1379	20230818	27.99	1985	-11.08	20240110	1495	18.06	20240312	2475	-28.69	20230725	1379	27.99	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
77	20240417	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1741	126	2	7.80	1998209870	1151795	174.33	1607	1778	1607	2095	1131	1615	1734.87	2.61	107275	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1352	-133.92	1.78	12	1.48	-13.00	980.00	2475	20230725	-29.66	1379	20230818	26.25	1985	-12.29	20240110	1495	16.45	20240312	2475	-29.66	20230725	1379	26.25	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
78	20240417	120705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1750	135	2	8.36	1899286828	1094875	165.71	1607	1778	1607	2095	1131	1615	1734.71	2.61	102588	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1359	-134.62	1.79	12	1.41	-13.00	980.00	2475	20230725	-29.29	1379	20230818	26.90	1985	-11.84	20240110	1495	17.06	20240312	2475	-29.29	20230725	1379	26.90	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
79	20240417	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1754	139	2	8.61	1734765710	1000799	151.47	1607	1778	1607	2095	1131	1615	1733.38	2.61	96889	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1362	-134.92	1.79	12	1.29	-13.00	980.00	2475	20230725	-29.13	1379	20230818	27.19	1985	-11.64	20240110	1495	17.32	20240312	2475	-29.13	20230725	1379	27.19	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
80	20240417	100701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1741	126	2	7.80	754444953	441223	66.78	1607	1754	1607	2095	1131	1615	1709.89	2.61	65767	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1352	-133.92	1.78	12	0.57	-13.00	980.00	2475	20230725	-29.66	1379	20230818	26.25	1985	-12.29	20240110	1495	16.45	20240312	2475	-29.66	20230725	1379	26.25	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
81	20240417	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1637	22	2	1.36	23085900	14181	2.15	1607	1665	1607	2095	1131	1615	1627.95	2.61	-258	1711	1662	1632	1583	1553	1648	1569	155	480	200	1130	1	1	77674543	1272	-125.92	1.67	12	0.02	-13.00	980.00	2475	20230725	-33.86	1379	20230818	18.71	1985	-17.53	20240110	1495	9.50	20240312	2475	-33.86	20230725	1379	18.71	20230818	1.44	N	096630	200	155 억	2028347	N	N	N	N
82	20240416	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1615	-61	5	-3.64	1074357238	658691	125.12	1678	1681	1602	2175	1174	1676	1631.03	2.86	-187998	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1254	-124.23	1.65	12	0.85	-13.00	980.00	2475	20230725	-34.75	1379	20230818	17.11	1985	-18.64	20240110	1495	8.03	20240312	2475	-34.75	20230725	1379	17.11	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
83	20240416	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	-58	5	-3.46	1034249360	633882	120.40	1678	1681	1602	2175	1174	1676	1631.58	2.86	-175010	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1257	-124.46	1.65	12	0.82	-13.00	980.00	2475	20230725	-34.63	1379	20230818	17.33	1985	-18.49	20240110	1495	8.23	20240312	2475	-34.63	20230725	1379	17.33	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
84	20240416	140700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1614	-62	5	-3.70	786619876	480324	91.24	1678	1681	1602	2175	1174	1676	1637.65	2.86	-163782	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1254	-124.15	1.65	12	0.62	-13.00	980.00	2475	20230725	-34.79	1379	20230818	17.04	1985	-18.69	20240110	1495	7.96	20240312	2475	-34.79	20230725	1379	17.04	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
85	20240416	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1615	-61	5	-3.64	679930889	414275	78.69	1678	1681	1602	2175	1174	1676	1641.21	2.86	-135422	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1254	-124.23	1.65	12	0.53	-13.00	980.00	2475	20230725	-34.75	1379	20230818	17.11	1985	-18.64	20240110	1495	8.03	20240312	2475	-34.75	20230725	1379	17.11	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
86	20240416	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	-57	5	-3.40	616388295	374964	71.22	1678	1681	1602	2175	1174	1676	1643.82	2.86	-119718	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1258	-124.54	1.65	12	0.48	-13.00	980.00	2475	20230725	-34.59	1379	20230818	17.40	1985	-18.44	20240110	1495	8.29	20240312	2475	-34.59	20230725	1379	17.40	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
87	20240416	110700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1634	-42	5	-2.51	449195452	271786	51.62	1678	1681	1634	2175	1174	1676	1652.71	2.86	-126517	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1269	-125.69	1.67	12	0.35	-13.00	980.00	2475	20230725	-33.98	1379	20230818	18.49	1985	-17.68	20240110	1495	9.30	20240312	2475	-33.98	20230725	1379	18.49	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
88	20240416	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	-13	5	-0.78	212010930	127744	24.26	1678	1681	1650	2175	1174	1676	1659.59	2.86	-22071	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1292	-127.92	1.70	12	0.16	-13.00	980.00	2475	20230725	-32.81	1379	20230818	20.59	1985	-16.22	20240110	1495	11.24	20240312	2475	-32.81	20230725	1379	20.59	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
89	20240416	090652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-9	5	-0.54	37634990	22589	4.29	1678	1681	1650	2175	1174	1676	1665.85	2.86	-9603	1736	1705	1655	1624	1574	1721	1640	155	499	200	1170	1	1	77674543	1295	-128.23	1.70	12	0.03	-13.00	980.00	2475	20230725	-32.65	1379	20230818	20.88	1985	-16.02	20240110	1495	11.51	20240312	2475	-32.65	20230725	1379	20.88	20230818	1.44	N	096630	200	155 억	2221081	N	N	N	N
90	20240415	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1676	18	2	1.09	862220160	520716	74.29	1627	1686	1605	2155	1161	1658	1655.74	2.92	-46515	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1302	-128.92	1.71	12	0.67	-13.00	980.00	2475	20230725	-32.28	1379	20230818	21.54	1985	-15.57	20240110	1495	12.11	20240312	2475	-32.28	20230725	1379	21.54	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
91	20240415	150655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	22	2	1.33	807280588	487885	69.60	1627	1686	1605	2155	1161	1658	1654.65	2.92	-45755	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1305	-129.23	1.71	12	0.63	-13.00	980.00	2475	20230725	-32.12	1379	20230818	21.83	1985	-15.37	20240110	1495	12.37	20240312	2475	-32.12	20230725	1379	21.83	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
92	20240415	140649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1675	17	2	1.03	701331778	424812	60.60	1627	1681	1605	2155	1161	1658	1650.92	2.92	-25279	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1301	-128.85	1.71	12	0.55	-13.00	980.00	2475	20230725	-32.32	1379	20230818	21.46	1985	-15.62	20240110	1495	12.04	20240312	2475	-32.32	20230725	1379	21.46	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
93	20240415	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	1	2	0.06	569934172	346092	49.37	1627	1675	1605	2155	1161	1658	1646.77	2.92	11191	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1289	-127.62	1.69	12	0.45	-13.00	980.00	2475	20230725	-32.97	1379	20230818	20.30	1985	-16.42	20240110	1495	10.97	20240312	2475	-32.97	20230725	1379	20.30	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
94	20240415	120653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	2	2	0.12	459653451	279649	39.90	1627	1675	1605	2155	1161	1658	1643.68	2.92	-31886	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1289	-127.69	1.69	12	0.36	-13.00	980.00	2475	20230725	-32.93	1379	20230818	20.38	1985	-16.37	20240110	1495	11.04	20240312	2475	-32.93	20230725	1379	20.38	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
95	20240415	110653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	2	2	0.12	403250172	245590	35.04	1627	1675	1605	2155	1161	1658	1641.96	2.92	-21967	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1289	-127.69	1.69	12	0.32	-13.00	980.00	2475	20230725	-32.93	1379	20230818	20.38	1985	-16.37	20240110	1495	11.04	20240312	2475	-32.93	20230725	1379	20.38	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
96	20240415	100649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1646	-12	5	-0.72	245949440	150847	21.52	1627	1656	1605	2155	1161	1658	1630.46	2.92	9614	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1279	-126.62	1.68	12	0.19	-13.00	980.00	2475	20230725	-33.49	1379	20230818	19.36	1985	-17.08	20240110	1495	10.10	20240312	2475	-33.49	20230725	1379	19.36	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
97	20240415	090654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-28	5	-1.69	51198171	31401	4.48	1627	1656	1627	2155	1161	1658	1630.46	2.92	6019	1788	1722	1644	1578	1500	1684	1540	155	497	200	1160	1	1	77674543	1266	-125.38	1.66	12	0.04	-13.00	980.00	2475	20230725	-34.14	1379	20230818	18.20	1985	-17.88	20240110	1495	9.03	20240312	2475	-34.14	20230725	1379	18.20	20230818	1.43	N	096630	200	155 억	2267596	N	N	N	N
98	20240412	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	14	2	0.85	1158977195	691620	123.75	1679	1710	1566	2135	1151	1644	1675.76	2.95	-24105	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1288	-127.54	1.69	12	0.89	-13.00	980.00	2475	20230725	-33.01	1379	20230818	20.23	1985	-16.47	20240110	1495	10.90	20240312	2475	-33.01	20230725	1379	20.23	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
99	20240412	150651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	11	2	0.67	1100285911	656200	117.42	1679	1710	1566	2135	1151	1644	1676.75	2.95	-30920	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1286	-127.31	1.69	12	0.84	-13.00	980.00	2475	20230725	-33.13	1379	20230818	20.01	1985	-16.62	20240110	1495	10.70	20240312	2475	-33.13	20230725	1379	20.01	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
100	20240412	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	46	2	2.80	768606483	455253	81.46	1679	1710	1651	2135	1151	1644	1688.31	2.95	-49963	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1313	-130.00	1.72	12	0.59	-13.00	980.00	2475	20230725	-31.72	1379	20230818	22.55	1985	-14.86	20240110	1495	13.04	20240312	2475	-31.72	20230725	1379	22.55	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
101	20240412	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	41	2	2.49	713910051	422855	75.66	1679	1710	1651	2135	1151	1644	1688.31	2.95	-37723	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1309	-129.62	1.72	12	0.54	-13.00	980.00	2475	20230725	-31.92	1379	20230818	22.19	1985	-15.11	20240110	1495	12.71	20240312	2475	-31.92	20230725	1379	22.19	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
102	20240412	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	51	2	3.10	656314590	388769	69.56	1679	1710	1651	2135	1151	1644	1688.19	2.95	-26860	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1317	-130.38	1.73	12	0.50	-13.00	980.00	2475	20230725	-31.52	1379	20230818	22.92	1985	-14.61	20240110	1495	13.38	20240312	2475	-31.52	20230725	1379	22.92	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
103	20240412	110645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	62	2	3.77	569425705	337597	60.41	1679	1710	1651	2135	1151	1644	1686.70	2.95	6274	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1325	-131.23	1.74	12	0.43	-13.00	980.00	2475	20230725	-31.07	1379	20230818	23.71	1985	-14.06	20240110	1495	14.11	20240312	2475	-31.07	20230725	1379	23.71	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
104	20240412	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	57	2	3.47	405109950	240843	43.09	1679	1706	1651	2135	1151	1644	1682.05	2.95	184	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1321	-130.85	1.74	12	0.31	-13.00	980.00	2475	20230725	-31.27	1379	20230818	23.35	1985	-14.31	20240110	1495	13.78	20240312	2475	-31.27	20230725	1379	23.35	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
105	20240412	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	25	2	1.52	47998429	28808	5.15	1679	1679	1655	2135	1151	1644	1666.15	2.95	2515	1688	1665	1635	1612	1582	1677	1624	155	491	200	1150	1	1	77674543	1296	-128.38	1.70	12	0.04	-13.00	980.00	2475	20230725	-32.57	1379	20230818	21.03	1985	-15.92	20240110	1495	11.64	20240312	2475	-32.57	20230725	1379	21.03	20230818	1.53	N	096630	200	155 억	2291701	N	N	N	N
106	20240411	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1644	-3	5	-0.18	913465553	558348	75.66	1640	1658	1605	2140	1153	1647	1636.00	2.97	-14879	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1277	-126.46	1.68	12	0.72	-13.00	980.00	2475	20230725	-33.58	1379	20230818	19.22	1985	-17.18	20240110	1495	9.97	20240312	2475	-33.58	20230725	1379	19.22	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
107	20240411	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1635	-12	5	-0.73	860357591	526066	71.28	1640	1658	1605	2140	1153	1647	1635.46	2.97	1303	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1270	-125.77	1.67	12	0.68	-13.00	980.00	2475	20230725	-33.94	1379	20230818	18.56	1985	-17.63	20240110	1495	9.36	20240312	2475	-33.94	20230725	1379	18.56	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
108	20240411	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1653	6	2	0.36	706016717	432007	58.54	1640	1658	1605	2140	1153	1647	1634.27	2.97	4685	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1284	-127.15	1.69	12	0.56	-13.00	980.00	2475	20230725	-33.21	1379	20230818	19.87	1985	-16.73	20240110	1495	10.57	20240312	2475	-33.21	20230725	1379	19.87	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
109	20240411	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1649	2	2	0.12	679654227	416044	56.38	1640	1658	1605	2140	1153	1647	1633.61	2.97	8260	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1281	-126.85	1.68	12	0.54	-13.00	980.00	2475	20230725	-33.37	1379	20230818	19.58	1985	-16.93	20240110	1495	10.30	20240312	2475	-33.37	20230725	1379	19.58	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
110	20240411	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1637	-10	5	-0.61	598021499	366451	49.66	1640	1658	1605	2140	1153	1647	1631.93	2.97	15934	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1272	-125.92	1.67	12	0.47	-13.00	980.00	2475	20230725	-33.86	1379	20230818	18.71	1985	-17.53	20240110	1495	9.50	20240312	2475	-33.86	20230725	1379	18.71	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
111	20240411	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1629	-18	5	-1.09	564942562	346196	46.91	1640	1658	1605	2140	1153	1647	1631.86	2.97	23279	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1265	-125.31	1.66	12	0.45	-13.00	980.00	2475	20230725	-34.18	1379	20230818	18.13	1985	-17.93	20240110	1495	8.96	20240312	2475	-34.18	20230725	1379	18.13	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
112	20240411	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	4	2	0.24	402886452	246949	33.46	1640	1658	1605	2140	1153	1647	1631.46	2.97	29184	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1282	-127.00	1.68	12	0.32	-13.00	980.00	2475	20230725	-33.29	1379	20230818	19.72	1985	-16.83	20240110	1495	10.43	20240312	2475	-33.29	20230725	1379	19.72	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
113	20240411	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	-23	5	-1.40	103856685	63545	8.61	1640	1645	1624	2140	1153	1647	1634.38	2.97	6913	1707	1676	1660	1629	1613	1669	1622	155	493	200	1150	1	1	77674543	1261	-124.92	1.66	12	0.08	-13.00	980.00	2475	20230725	-34.38	1379	20230818	17.77	1985	-18.19	20240110	1495	8.63	20240312	2475	-34.38	20230725	1379	17.77	20230818	1.57	N	096630	200	155 억	2305580	N	N	N	N
114	20240409	160632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1647	-40	5	-2.37	1221787273	734247	99.14	1677	1691	1644	2190	1181	1687	1664.03	3.08	-86467	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1279	-126.69	1.68	12	0.95	-13.00	980.00	2475	20230725	-33.45	1379	20230818	19.43	1985	-17.03	20240110	1495	10.17	20240312	2475	-33.45	20230725	1379	19.43	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
115	20240409	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1645	-42	5	-2.49	1107498613	664852	89.77	1677	1691	1645	2190	1181	1687	1665.78	3.08	-83289	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1278	-126.54	1.68	12	0.86	-13.00	980.00	2475	20230725	-33.54	1379	20230818	19.29	1985	-17.13	20240110	1495	10.03	20240312	2475	-33.54	20230725	1379	19.29	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
116	20240409	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	-24	5	-1.42	777849675	465673	62.88	1677	1691	1661	2190	1181	1687	1670.38	3.08	-4334	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1292	-127.92	1.70	12	0.60	-13.00	980.00	2475	20230725	-32.81	1379	20230818	20.59	1985	-16.22	20240110	1495	11.24	20240312	2475	-32.81	20230725	1379	20.59	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
117	20240409	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-17	5	-1.01	606252375	362603	48.96	1677	1691	1661	2190	1181	1687	1671.95	3.08	-7010	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1297	-128.46	1.70	12	0.47	-13.00	980.00	2475	20230725	-32.53	1379	20230818	21.10	1985	-15.87	20240110	1495	11.71	20240312	2475	-32.53	20230725	1379	21.10	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
118	20240409	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-13	5	-0.77	515888760	308377	41.64	1677	1691	1661	2190	1181	1687	1672.92	3.08	-7635	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1300	-128.77	1.71	12	0.40	-13.00	980.00	2475	20230725	-32.36	1379	20230818	21.39	1985	-15.67	20240110	1495	11.97	20240312	2475	-32.36	20230725	1379	21.39	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
119	20240409	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	-8	5	-0.47	467487208	279416	37.73	1677	1691	1661	2190	1181	1687	1673.09	3.08	-4434	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1304	-129.15	1.71	12	0.36	-13.00	980.00	2475	20230725	-32.16	1379	20230818	21.75	1985	-15.42	20240110	1495	12.31	20240312	2475	-32.16	20230725	1379	21.75	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
120	20240409	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-17	5	-1.01	204899788	122268	16.51	1677	1691	1668	2190	1181	1687	1675.83	3.08	4973	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1297	-128.46	1.70	12	0.16	-13.00	980.00	2475	20230725	-32.53	1379	20230818	21.10	1985	-15.87	20240110	1495	11.71	20240312	2475	-32.53	20230725	1379	21.10	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
121	20240409	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	3	2	0.18	18859447	11206	1.51	1677	1691	1677	2190	1181	1687	1682.98	3.08	-2474	1745	1715	1690	1660	1635	1703	1648	155	503	200	1180	1	1	77674543	1313	-130.00	1.72	12	0.01	-13.00	980.00	2475	20230725	-31.72	1379	20230818	22.55	1985	-14.86	20240110	1495	13.04	20240312	2475	-31.72	20230725	1379	22.55	20230818	1.59	N	096630	200	155 억	2392047	N	N	N	N
122	20240408	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	0	3	0.00	1245171196	739023	81.60	1720	1720	1665	2190	1181	1687	1684.86	3.06	12377	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1310	-129.77	1.72	12	0.95	-13.00	980.00	2475	20230725	-31.84	1379	20230818	22.34	1985	-15.01	20240110	1495	12.84	20240312	2475	-31.84	20230725	1379	22.34	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
123	20240408	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	-8	5	-0.47	1201119290	712846	78.71	1720	1720	1665	2190	1181	1687	1684.95	3.06	12069	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1304	-129.15	1.71	12	0.92	-13.00	980.00	2475	20230725	-32.16	1379	20230818	21.75	1985	-15.42	20240110	1495	12.31	20240312	2475	-32.16	20230725	1379	21.75	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
124	20240408	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1676	-11	5	-0.65	932834072	552338	60.99	1720	1720	1670	2190	1181	1687	1688.90	3.06	-17081	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1302	-128.92	1.71	12	0.71	-13.00	980.00	2475	20230725	-32.28	1379	20230818	21.54	1985	-15.57	20240110	1495	12.11	20240312	2475	-32.28	20230725	1379	21.54	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
125	20240408	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1677	-10	5	-0.59	762490859	450975	49.80	1720	1720	1671	2190	1181	1687	1690.80	3.06	-21452	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1303	-129.00	1.71	12	0.58	-13.00	980.00	2475	20230725	-32.24	1379	20230818	21.61	1985	-15.52	20240110	1495	12.17	20240312	2475	-32.24	20230725	1379	21.61	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
126	20240408	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	-8	5	-0.47	611515790	360813	39.84	1720	1720	1671	2190	1181	1687	1694.93	3.06	-57031	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1304	-129.15	1.71	12	0.46	-13.00	980.00	2475	20230725	-32.16	1379	20230818	21.75	1985	-15.42	20240110	1495	12.31	20240312	2475	-32.16	20230725	1379	21.75	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
127	20240408	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1676	-11	5	-0.65	550850434	324648	35.85	1720	1720	1671	2190	1181	1687	1696.91	3.06	-53069	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1302	-128.92	1.71	12	0.42	-13.00	980.00	2475	20230725	-32.28	1379	20230818	21.54	1985	-15.57	20240110	1495	12.11	20240312	2475	-32.28	20230725	1379	21.54	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
128	20240408	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	14	2	0.83	359850417	211313	23.33	1720	1720	1685	2190	1181	1687	1703.30	3.06	-34279	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1321	-130.85	1.74	12	0.27	-13.00	980.00	2475	20230725	-31.27	1379	20230818	23.35	1985	-14.31	20240110	1495	13.78	20240312	2475	-31.27	20230725	1379	23.35	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
129	20240408	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	13	2	0.77	140031916	82375	9.10	1720	1720	1685	2190	1181	1687	1700.73	3.06	-31328	1735	1711	1685	1661	1635	1723	1673	155	503	200	1180	1	1	77674543	1320	-130.77	1.73	12	0.11	-13.00	980.00	2475	20230725	-31.31	1379	20230818	23.28	1985	-14.36	20240110	1495	13.71	20240312	2475	-31.31	20230725	1379	23.28	20230818	1.55	N	096630	200	155 억	2379670	N	N	N	N
130	20240405	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	-20	5	-1.17	1492926442	890313	90.07	1681	1709	1659	2215	1195	1707	1676.86	2.93	105217	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1310	-129.77	1.72	12	1.15	-13.00	980.00	2475	20230725	-31.84	1379	20230818	22.34	1985	-15.01	20240110	1495	12.84	20240312	2475	-31.84	20230725	1379	22.34	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
131	20240405	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-35	5	-2.05	1436356396	856693	86.67	1681	1709	1659	2215	1195	1707	1676.63	2.93	99005	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1299	-128.62	1.71	12	1.10	-13.00	980.00	2475	20230725	-32.44	1379	20230818	21.25	1985	-15.77	20240110	1495	11.84	20240312	2475	-32.44	20230725	1379	21.25	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
132	20240405	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1681	-26	5	-1.52	1288627816	768754	77.78	1681	1709	1659	2215	1195	1707	1676.25	2.93	82563	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1306	-129.31	1.72	12	0.99	-13.00	980.00	2475	20230725	-32.08	1379	20230818	21.90	1985	-15.31	20240110	1495	12.44	20240312	2475	-32.08	20230725	1379	21.90	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
133	20240405	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1678	-29	5	-1.70	1158472124	691108	69.92	1681	1709	1659	2215	1195	1707	1676.25	2.93	98269	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1303	-129.08	1.71	12	0.89	-13.00	980.00	2475	20230725	-32.20	1379	20230818	21.68	1985	-15.47	20240110	1495	12.24	20240312	2475	-32.20	20230725	1379	21.68	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
134	20240405	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-35	5	-2.05	1038639943	619306	62.66	1681	1709	1659	2215	1195	1707	1677.10	2.93	78351	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1299	-128.62	1.71	12	0.80	-13.00	980.00	2475	20230725	-32.44	1379	20230818	21.25	1985	-15.77	20240110	1495	11.84	20240312	2475	-32.44	20230725	1379	21.25	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
135	20240405	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-40	5	-2.34	784815803	466969	47.24	1681	1709	1660	2215	1195	1707	1680.66	2.93	28058	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1295	-128.23	1.70	12	0.60	-13.00	980.00	2475	20230725	-32.65	1379	20230818	20.88	1985	-16.02	20240110	1495	11.51	20240312	2475	-32.65	20230725	1379	20.88	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
136	20240405	100541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-22	5	-1.29	378011197	223866	22.65	1681	1709	1674	2215	1195	1707	1688.56	2.93	24580	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1309	-129.62	1.72	12	0.29	-13.00	980.00	2475	20230725	-31.92	1379	20230818	22.19	1985	-15.11	20240110	1495	12.71	20240312	2475	-31.92	20230725	1379	22.19	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
137	20240405	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	-17	5	-1.00	86312114	51335	5.19	1681	1699	1674	2215	1195	1707	1681.34	2.93	29442	1764	1735	1721	1692	1678	1728	1685	155	508	200	1190	1	1	77674543	1313	-130.00	1.72	12	0.07	-13.00	980.00	2475	20230725	-31.72	1379	20230818	22.55	1985	-14.86	20240110	1495	13.04	20240312	2475	-31.72	20230725	1379	22.55	20230818	1.58	N	096630	200	155 억	2272747	N	N	N	N
138	20240404	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	-35	5	-2.01	1686019700	981767	98.53	1726	1750	1707	2260	1220	1742	1717.34	2.98	-39432	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1326	-131.31	1.74	12	1.26	-13.00	980.00	2475	20230725	-31.03	1379	20230818	23.79	1985	-14.01	20240110	1495	14.18	20240312	2475	-31.03	20230725	1379	23.79	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
139	20240404	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	-31	5	-1.78	1617622504	941737	94.51	1726	1750	1707	2260	1220	1742	1717.70	2.98	-41374	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1329	-131.62	1.75	12	1.21	-13.00	980.00	2475	20230725	-30.87	1379	20230818	24.08	1985	-13.80	20240110	1495	14.45	20240312	2475	-30.87	20230725	1379	24.08	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
140	20240404	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1717	-25	5	-1.44	1517689586	883422	88.66	1726	1750	1707	2260	1220	1742	1717.97	2.98	-38939	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1334	-132.08	1.75	12	1.14	-13.00	980.00	2475	20230725	-30.63	1379	20230818	24.51	1985	-13.50	20240110	1495	14.85	20240312	2475	-30.63	20230725	1379	24.51	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
141	20240404	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	-28	5	-1.61	1377248305	801430	80.43	1726	1750	1708	2260	1220	1742	1718.49	2.98	-29346	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1331	-131.85	1.75	12	1.03	-13.00	980.00	2475	20230725	-30.75	1379	20230818	24.29	1985	-13.65	20240110	1495	14.65	20240312	2475	-30.75	20230725	1379	24.29	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
142	20240404	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1717	-25	5	-1.44	1095591506	636921	63.92	1726	1750	1709	2260	1220	1742	1720.14	2.98	16485	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1334	-132.08	1.75	12	0.82	-13.00	980.00	2475	20230725	-30.63	1379	20230818	24.51	1985	-13.50	20240110	1495	14.85	20240312	2475	-30.63	20230725	1379	24.51	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
143	20240404	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	-19	5	-1.09	1032987685	600571	60.27	1726	1750	1709	2260	1220	1742	1720.01	2.98	8388	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1338	-132.54	1.76	12	0.77	-13.00	980.00	2475	20230725	-30.38	1379	20230818	24.95	1985	-13.20	20240110	1495	15.25	20240312	2475	-30.38	20230725	1379	24.95	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
144	20240404	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1721	-21	5	-1.21	892852137	518949	52.08	1726	1750	1709	2260	1220	1742	1720.50	2.98	2961	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1337	-132.38	1.76	12	0.67	-13.00	980.00	2475	20230725	-30.46	1379	20230818	24.80	1985	-13.30	20240110	1495	15.12	20240312	2475	-30.46	20230725	1379	24.80	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
145	20240404	090620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1721	-21	5	-1.21	281150722	163301	16.39	1726	1750	1710	2260	1220	1742	1721.67	2.98	65809	1810	1776	1759	1725	1708	1767	1716	155	518	200	1210	1	1	77674543	1337	-132.38	1.76	12	0.21	-13.00	980.00	2475	20230725	-30.46	1379	20230818	24.80	1985	-13.30	20240110	1495	15.12	20240312	2475	-30.46	20230725	1379	24.80	20230818	1.58	N	096630	200	155 억	2311248	N	N	N	N
146	20240403	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1742	-56	5	-3.11	1739302300	990038	106.38	1793	1793	1742	2335	1259	1798	1756.87	2.84	106860	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1353	-134.00	1.78	12	1.27	-13.00	980.00	2475	20230725	-29.62	1379	20230818	26.32	1985	-12.24	20240110	1495	16.52	20240312	2475	-29.62	20230725	1379	26.32	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
147	20240403	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	-42	5	-2.34	1627119092	925744	99.47	1793	1793	1745	2335	1259	1798	1757.63	2.84	105022	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1364	-135.08	1.79	12	1.19	-13.00	980.00	2475	20230725	-29.05	1379	20230818	27.34	1985	-11.54	20240110	1495	17.46	20240312	2475	-29.05	20230725	1379	27.34	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
148	20240403	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	-35	5	-1.95	1394673698	792763	85.18	1793	1793	1746	2335	1259	1798	1759.26	2.84	86429	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1369	-135.62	1.80	12	1.02	-13.00	980.00	2475	20230725	-28.77	1379	20230818	27.85	1985	-11.18	20240110	1495	17.93	20240312	2475	-28.77	20230725	1379	27.85	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
149	20240403	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	-25	5	-1.39	1270474680	722213	77.60	1793	1793	1746	2335	1259	1798	1759.14	2.84	80613	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1377	-136.38	1.81	12	0.93	-13.00	980.00	2475	20230725	-28.36	1379	20230818	28.57	1985	-10.68	20240110	1495	18.60	20240312	2475	-28.36	20230725	1379	28.57	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
150	20240403	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1748	-50	5	-2.78	1119681111	636235	68.36	1793	1793	1747	2335	1259	1798	1759.85	2.84	83496	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1358	-134.46	1.78	12	0.82	-13.00	980.00	2475	20230725	-29.37	1379	20230818	26.76	1985	-11.94	20240110	1495	16.92	20240312	2475	-29.37	20230725	1379	26.76	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
151	20240403	110615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1747	-51	5	-2.84	917037646	520374	55.91	1793	1793	1747	2335	1259	1798	1762.27	2.84	74155	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1357	-134.38	1.78	12	0.67	-13.00	980.00	2475	20230725	-29.41	1379	20230818	26.69	1985	-11.99	20240110	1495	16.86	20240312	2475	-29.41	20230725	1379	26.69	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
152	20240403	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1757	-41	5	-2.28	597540151	338095	36.33	1793	1793	1755	2335	1259	1798	1767.37	2.84	72167	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1365	-135.15	1.79	12	0.44	-13.00	980.00	2475	20230725	-29.01	1379	20230818	27.41	1985	-11.49	20240110	1495	17.53	20240312	2475	-29.01	20230725	1379	27.41	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
153	20240403	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1769	-29	5	-1.61	98302313	55513	5.96	1793	1793	1760	2335	1259	1798	1770.80	2.84	3862	1854	1826	1806	1778	1758	1816	1768	155	537	200	1250	1	1	77674543	1374	-136.08	1.81	12	0.07	-13.00	980.00	2475	20230725	-28.53	1379	20230818	28.28	1985	-10.88	20240110	1495	18.33	20240312	2475	-28.53	20230725	1379	28.28	20230818	1.55	N	096630	200	155 억	2203653	N	N	N	N
154	20240402	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1798	-25	5	-1.37	1657572189	921154	114.30	1817	1834	1786	2365	1277	1823	1799.45	2.71	99912	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1397	-138.31	1.83	12	1.19	-13.00	980.00	2475	20230725	-27.35	1379	20230818	30.38	1985	-9.42	20240110	1495	20.27	20240312	2475	-27.35	20230725	1379	30.38	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
155	20240402	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1796	-27	5	-1.48	1609355220	894298	110.97	1817	1834	1786	2365	1277	1823	1799.57	2.71	100842	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1395	-138.15	1.83	12	1.15	-13.00	980.00	2475	20230725	-27.43	1379	20230818	30.24	1985	-9.52	20240110	1495	20.13	20240312	2475	-27.43	20230725	1379	30.24	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
156	20240402	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1797	-26	5	-1.43	1402910365	779175	96.68	1817	1834	1786	2365	1277	1823	1800.51	2.71	87690	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1396	-138.23	1.83	12	1.00	-13.00	980.00	2475	20230725	-27.39	1379	20230818	30.31	1985	-9.47	20240110	1495	20.20	20240312	2475	-27.39	20230725	1379	30.31	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
157	20240402	130606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1797	-26	5	-1.43	1201697986	667323	82.80	1817	1834	1786	2365	1277	1823	1800.77	2.71	50760	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1396	-138.23	1.83	12	0.86	-13.00	980.00	2475	20230725	-27.39	1379	20230818	30.31	1985	-9.47	20240110	1495	20.20	20240312	2475	-27.39	20230725	1379	30.31	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
158	20240402	120602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1793	-30	5	-1.65	1090662693	605486	75.13	1817	1834	1786	2365	1277	1823	1801.30	2.71	46081	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1393	-137.92	1.83	12	0.78	-13.00	980.00	2475	20230725	-27.56	1379	20230818	30.02	1985	-9.67	20240110	1495	19.93	20240312	2475	-27.56	20230725	1379	30.02	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
159	20240402	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1799	-24	5	-1.32	940174906	521776	64.74	1817	1834	1786	2365	1277	1823	1801.87	2.71	56737	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1397	-138.38	1.84	12	0.67	-13.00	980.00	2475	20230725	-27.31	1379	20230818	30.46	1985	-9.37	20240110	1495	20.33	20240312	2475	-27.31	20230725	1379	30.46	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
160	20240402	100608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1805	-18	5	-0.99	688971241	382392	47.45	1817	1834	1786	2365	1277	1823	1801.74	2.71	17988	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1402	-138.85	1.84	12	0.49	-13.00	980.00	2475	20230725	-27.07	1379	20230818	30.89	1985	-9.07	20240110	1495	20.74	20240312	2475	-27.07	20230725	1379	30.89	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
161	20240402	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1800	-23	5	-1.26	177673788	98411	12.21	1817	1834	1793	2365	1277	1823	1805.43	2.71	21042	1888	1855	1837	1804	1786	1846	1795	155	542	200	1270	1	1	77674543	1398	-138.46	1.84	12	0.13	-13.00	980.00	2475	20230725	-27.27	1379	20230818	30.53	1985	-9.32	20240110	1495	20.40	20240312	2475	-27.27	20230725	1379	30.53	20230818	1.55	N	096630	200	155 억	2103741	N	N	N	N
162	20240401	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1823	-25	5	-1.35	1471108809	801458	94.33	1840	1870	1819	2400	1294	1848	1835.62	2.84	-91999	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1416	-140.23	1.86	12	1.03	-13.00	980.00	2475	20230725	-26.34	1379	20230818	32.20	1985	-8.16	20240110	1495	21.94	20240312	2475	-26.34	20230725	1379	32.20	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N
163	20240401	150608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1821	-27	5	-1.46	1337458208	728088	85.69	1840	1870	1821	2400	1294	1848	1836.95	2.84	-49088	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1414	-140.08	1.86	12	0.94	-13.00	980.00	2475	20230725	-26.42	1379	20230818	32.05	1985	-8.26	20240110	1495	21.81	20240312	2475	-26.42	20230725	1379	32.05	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N
164	20240401	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-11	5	-0.60	1152022764	626558	73.74	1840	1870	1824	2400	1294	1848	1838.65	2.84	-30924	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1427	-141.31	1.87	12	0.81	-13.00	980.00	2475	20230725	-25.78	1379	20230818	33.21	1985	-7.46	20240110	1495	22.88	20240312	2475	-25.78	20230725	1379	33.21	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N
165	20240401	130601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1836	-12	5	-0.65	1075883569	585083	68.86	1840	1870	1824	2400	1294	1848	1838.86	2.84	-22269	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1426	-141.23	1.87	12	0.75	-13.00	980.00	2475	20230725	-25.82	1379	20230818	33.14	1985	-7.51	20240110	1495	22.81	20240312	2475	-25.82	20230725	1379	33.14	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N
166	20240401	120607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1835	-13	5	-0.70	839247899	455780	53.64	1840	1870	1827	2400	1294	1848	1841.34	2.84	40367	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1425	-141.15	1.87	12	0.59	-13.00	980.00	2475	20230725	-25.86	1379	20230818	33.07	1985	-7.56	20240110	1495	22.74	20240312	2475	-25.86	20230725	1379	33.07	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N
167	20240401	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1836	-12	5	-0.65	712322671	386645	45.51	1840	1870	1827	2400	1294	1848	1842.32	2.84	48777	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1426	-141.23	1.87	12	0.50	-13.00	980.00	2475	20230725	-25.82	1379	20230818	33.14	1985	-7.51	20240110	1495	22.81	20240312	2475	-25.82	20230725	1379	33.14	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N
168	20240401	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	1	2	0.05	491422572	266816	31.40	1840	1870	1827	2400	1294	1848	1841.80	2.84	67854	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1436	-142.23	1.89	12	0.34	-13.00	980.00	2475	20230725	-25.29	1379	20230818	34.08	1985	-6.85	20240110	1495	23.68	20240312	2475	-25.29	20230725	1379	34.08	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N
169	20240401	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-9	5	-0.49	120382356	65156	7.67	1840	1870	1839	2400	1294	1848	1847.60	2.84	-6707	1883	1865	1852	1834	1821	1859	1828	155	552	200	1290	1	1	77674543	1428	-141.46	1.88	12	0.08	-13.00	980.00	2475	20230725	-25.70	1379	20230818	33.36	1985	-7.36	20240110	1495	23.01	20240312	2475	-25.70	20230725	1379	33.36	20230818	1.51	N	096630	200	155 억	2203592	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History