KissMeData/131400/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	20240329	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-50	5	-1.67	1901793715	640952	97.57	2995	3015	2940	3890	2100	2995	2967.19	0.66	-71519	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1755	105.18	1.45	12	1.08	28.00	2035.00	17780	20230419	-83.44	1581	20230324	86.27	3850	-23.51	20240102	2850	3.33	20240307	17780	-83.44	20230419	1840	60.05	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
3	20240329	150827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-50	5	-1.67	1809277855	609530	92.79	2995	3015	2940	3890	2100	2995	2968.32	0.66	-71582	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1755	105.18	1.45	12	1.02	28.00	2035.00	17780	20230419	-83.44	1581	20230324	86.27	3850	-23.51	20240102	2850	3.33	20240307	17780	-83.44	20230419	1840	60.05	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
4	20240329	140821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-45	5	-1.50	1566613560	527131	80.24	2995	3015	2950	3890	2100	2995	2971.96	0.66	-55205	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1758	105.36	1.45	12	0.88	28.00	2035.00	17780	20230419	-83.41	1581	20230324	86.59	3850	-23.38	20240102	2850	3.51	20240307	17780	-83.41	20230419	1840	60.33	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
5	20240329	130809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-45	5	-1.50	1450127225	487668	74.24	2995	3015	2950	3890	2100	2995	2973.60	0.66	-53948	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1758	105.36	1.45	12	0.82	28.00	2035.00	17780	20230419	-83.41	1581	20230324	86.59	3850	-23.38	20240102	2850	3.51	20240307	17780	-83.41	20230419	1840	60.33	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
6	20240329	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-35	5	-1.17	1206051370	405038	61.66	2995	3015	2950	3890	2100	2995	2977.63	0.66	-47235	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1764	105.71	1.45	12	0.68	28.00	2035.00	17780	20230419	-83.35	1581	20230324	87.22	3850	-23.12	20240102	2850	3.86	20240307	17780	-83.35	20230419	1840	60.87	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
7	20240329	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-35	5	-1.17	1028304765	344960	52.51	2995	3015	2950	3890	2100	2995	2980.94	0.66	-46230	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1764	105.71	1.45	12	0.58	28.00	2035.00	17780	20230419	-83.35	1581	20230324	87.22	3850	-23.12	20240102	2850	3.86	20240307	17780	-83.35	20230419	1840	60.87	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
8	20240329	100809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-20	5	-0.67	755907215	253172	38.54	2995	3015	2950	3890	2100	2995	2985.75	0.66	-19854	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1773	106.25	1.46	12	0.42	28.00	2035.00	17780	20230419	-83.27	1581	20230324	88.17	3850	-22.73	20240102	2850	4.39	20240307	17780	-83.27	20230419	1840	61.68	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
9	20240329	090809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-25	5	-0.83	94735100	31743	4.83	2995	3010	2965	3890	2100	2995	2984.44	0.66	-6211	3098	3046	3013	2961	2928	3030	2945	298	895	500	1850	5	1	59589882	1770	106.07	1.46	12	0.05	28.00	2035.00	17780	20230419	-83.30	1581	20230324	87.86	3850	-22.86	20240102	2850	4.21	20240307	17780	-83.30	20230419	1840	61.41	20230329	1.10	N	131400	500	297 억	395047	N	N	N	N
10	20240328	160815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	5	2	0.17	1953608045	649258	81.62	3015	3065	2980	3885	2095	2990	3008.99	0.73	-41524	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1785	106.96	1.47	12	1.09	28.00	2035.00	17780	20230419	-83.16	1581	20230324	89.44	3850	-22.21	20240102	2850	5.09	20240307	17780	-83.16	20230419	1753	70.85	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
11	20240328	150815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	10	2	0.33	1888878405	627651	78.91	3015	3065	2980	3885	2095	2990	3009.44	0.73	-40860	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1788	107.14	1.47	12	1.05	28.00	2035.00	17780	20230419	-83.13	1581	20230324	89.75	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	1753	71.14	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
12	20240328	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	5	2	0.17	1737602360	577153	72.56	3015	3065	2980	3885	2095	2990	3010.64	0.73	-37139	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1785	106.96	1.47	12	0.97	28.00	2035.00	17780	20230419	-83.16	1581	20230324	89.44	3850	-22.21	20240102	2850	5.09	20240307	17780	-83.16	20230419	1753	70.85	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
13	20240328	130805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	10	2	0.33	1645481490	546352	68.69	3015	3065	2980	3885	2095	2990	3011.76	0.73	-35055	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1788	107.14	1.47	12	0.92	28.00	2035.00	17780	20230419	-83.13	1581	20230324	89.75	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	1753	71.14	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
14	20240328	120808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	15	2	0.50	1367347780	453427	57.00	3015	3065	2985	3885	2095	2990	3015.59	0.73	-29412	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1791	107.32	1.48	12	0.76	28.00	2035.00	17780	20230419	-83.10	1581	20230324	90.07	3850	-21.95	20240102	2850	5.44	20240307	17780	-83.10	20230419	1753	71.42	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
15	20240328	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	10	2	0.33	1258467820	417178	52.45	3015	3065	2985	3885	2095	2990	3016.62	0.73	-28817	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1788	107.14	1.47	12	0.70	28.00	2035.00	17780	20230419	-83.13	1581	20230324	89.75	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	1753	71.14	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
16	20240328	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	10	2	0.33	436852235	145829	18.33	3015	3015	2985	3885	2095	2990	2995.65	0.73	-4435	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1788	107.14	1.47	12	0.24	28.00	2035.00	17780	20230419	-83.13	1581	20230324	89.75	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	1753	71.14	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
17	20240328	090822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	10	2	0.33	110112850	36707	4.61	3015	3015	2995	3885	2095	2990	2999.78	0.73	-9187	3093	3041	3013	2961	2933	3027	2947	298	895	500	1850	5	1	59589882	1788	107.14	1.47	12	0.06	28.00	2035.00	17780	20230419	-83.13	1581	20230324	89.75	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	1753	71.14	20230328	1.08	N	131400	500	297 억	436621	N	N	N	N
18	20240327	160819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-35	5	-1.16	2371296750	784754	132.20	3020	3065	2985	3930	2120	3025	3021.73	0.92	-112267	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1782	106.79	1.47	12	1.32	28.00	2035.00	17780	20230419	-83.18	1581	20230324	89.12	3850	-22.34	20240102	2850	4.91	20240307	17780	-83.18	20230419	1710	74.85	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
19	20240327	150821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	-25	5	-0.83	2282344875	755027	127.19	3020	3065	2985	3930	2120	3025	3022.87	0.92	-107580	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1788	107.14	1.47	12	1.27	28.00	2035.00	17780	20230419	-83.13	1581	20230324	89.75	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	1710	75.44	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
20	20240327	140819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	-20	5	-0.66	2142845050	708471	119.35	3020	3065	2985	3930	2120	3025	3024.61	0.92	-102689	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1791	107.32	1.48	12	1.19	28.00	2035.00	17780	20230419	-83.10	1581	20230324	90.07	3850	-21.95	20240102	2850	5.44	20240307	17780	-83.10	20230419	1710	75.73	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
21	20240327	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	-30	5	-0.99	2059444600	680656	114.67	3020	3065	2985	3930	2120	3025	3025.68	0.92	-101825	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1785	106.96	1.47	12	1.14	28.00	2035.00	17780	20230419	-83.16	1581	20230324	89.44	3850	-22.21	20240102	2850	5.09	20240307	17780	-83.16	20230419	1710	75.15	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
22	20240327	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	-25	5	-0.83	1930992070	637785	107.44	3020	3065	2985	3930	2120	3025	3027.65	0.92	-101146	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1788	107.14	1.47	12	1.07	28.00	2035.00	17780	20230419	-83.13	1581	20230324	89.75	3850	-22.08	20240102	2850	5.26	20240307	17780	-83.13	20230419	1710	75.44	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
23	20240327	110817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	-10	5	-0.33	1572858425	518328	87.32	3020	3065	3005	3930	2120	3025	3034.48	0.92	-101696	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1797	107.68	1.48	12	0.87	28.00	2035.00	17780	20230419	-83.04	1581	20230324	90.70	3850	-21.69	20240102	2850	5.79	20240307	17780	-83.04	20230419	1710	76.32	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
24	20240327	100812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	5	2	0.17	1155526775	380230	64.05	3020	3065	3005	3930	2120	3025	3039.02	0.92	-60496	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1806	108.21	1.49	12	0.64	28.00	2035.00	17780	20230419	-82.96	1581	20230324	91.65	3850	-21.30	20240102	2850	6.32	20240307	17780	-82.96	20230419	1710	77.19	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
25	20240327	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3025	0	3	0.00	77221695	25591	4.31	3020	3035	3005	3930	2120	3025	3017.53	0.92	7206	3131	3077	3046	2992	2961	3062	2977	298	905	500	1870	5	1	59589882	1803	108.04	1.49	12	0.04	28.00	2035.00	17780	20230419	-82.99	1581	20230324	91.33	3850	-21.43	20240102	2850	6.14	20240307	17780	-82.99	20230419	1710	76.90	20230327	1.10	N	131400	500	297 억	549210	N	N	N	N
26	20240326	160712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3025	-35	5	-1.14	1784920830	585436	89.63	3060	3100	3015	3975	2145	3060	3048.96	1.00	-49265	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1803	108.04	1.49	12	0.98	28.00	2035.00	17780	20230419	-82.99	1581	20230324	91.33	3850	-21.43	20240102	2850	6.14	20240307	17780	-82.99	20230419	1710	76.90	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
27	20240326	150808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	-45	5	-1.47	1709230930	560402	85.80	3060	3100	3015	3975	2145	3060	3050.01	1.00	-46239	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1797	107.68	1.48	12	0.94	28.00	2035.00	17780	20230419	-83.04	1581	20230324	90.70	3850	-21.69	20240102	2850	5.79	20240307	17780	-83.04	20230419	1710	76.32	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
28	20240326	140805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	-25	5	-0.82	1482345880	485297	74.30	3060	3100	3025	3975	2145	3060	3054.51	1.00	-24364	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1809	108.39	1.49	12	0.81	28.00	2035.00	17780	20230419	-82.93	1581	20230324	91.97	3850	-21.17	20240102	2850	6.49	20240307	17780	-82.93	20230419	1710	77.49	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
29	20240326	130802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-20	5	-0.65	1331818860	435618	66.69	3060	3100	3025	3975	2145	3060	3057.31	1.00	-7013	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1812	108.57	1.49	12	0.73	28.00	2035.00	17780	20230419	-82.90	1581	20230324	92.28	3850	-21.04	20240102	2850	6.67	20240307	17780	-82.90	20230419	1710	77.78	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
30	20240326	120803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-5	5	-0.16	936304725	305460	46.77	3060	3100	3040	3975	2145	3060	3065.23	1.00	35465	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1820	109.11	1.50	12	0.51	28.00	2035.00	17780	20230419	-82.82	1581	20230324	93.23	3850	-20.65	20240102	2850	7.19	20240307	17780	-82.82	20230419	1710	78.65	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
31	20240326	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	10	2	0.33	776343210	253250	38.77	3060	3100	3040	3975	2145	3060	3065.52	1.00	36483	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1829	109.64	1.51	12	0.42	28.00	2035.00	17780	20230419	-82.73	1581	20230324	94.18	3850	-20.26	20240102	2850	7.72	20240307	17780	-82.73	20230419	1710	79.53	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
32	20240326	100807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	5	2	0.16	604619805	197119	30.18	3060	3100	3040	3975	2145	3060	3067.28	1.00	40829	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1826	109.46	1.51	12	0.33	28.00	2035.00	17780	20230419	-82.76	1581	20230324	93.86	3850	-20.39	20240102	2850	7.54	20240307	17780	-82.76	20230419	1710	79.24	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
33	20240326	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	-10	5	-0.33	94242220	30732	4.71	3060	3080	3050	3975	2145	3060	3066.58	1.00	6357	3133	3096	3048	3011	2963	3115	3030	298	915	500	1890	5	1	59589882	1817	108.93	1.50	12	0.05	28.00	2035.00	17780	20230419	-82.85	1581	20230324	92.92	3850	-20.78	20240102	2850	7.02	20240307	17780	-82.85	20230419	1710	78.36	20230327	1.11	N	131400	500	297 억	598525	N	N	N	N
34	20240325	160834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	25	2	0.82	1976252775	647861	67.53	3035	3085	3000	3945	2125	3035	3050.35	0.98	16189	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1823	109.29	1.50	12	1.09	28.00	2035.00	17780	20230419	-82.79	1581	20230324	93.55	3850	-20.52	20240102	2850	7.37	20240307	17780	-82.79	20230419	1710	78.95	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
35	20240325	150837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	25	2	0.82	1845114400	605047	63.07	3035	3085	3000	3945	2125	3035	3049.54	0.98	-1576	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1823	109.29	1.50	12	1.02	28.00	2035.00	17780	20230419	-82.79	1581	20230324	93.55	3850	-20.52	20240102	2850	7.37	20240307	17780	-82.79	20230419	1710	78.95	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
36	20240325	140833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	15	2	0.49	1611150275	528379	55.07	3035	3085	3000	3945	2125	3035	3049.23	0.98	-37441	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1817	108.93	1.50	12	0.89	28.00	2035.00	17780	20230419	-82.85	1581	20230324	92.92	3850	-20.78	20240102	2850	7.02	20240307	17780	-82.85	20230419	1710	78.36	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
37	20240325	130835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	15	2	0.49	1504487500	493388	51.43	3035	3085	3000	3945	2125	3035	3049.30	0.98	-38557	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1817	108.93	1.50	12	0.83	28.00	2035.00	17780	20230419	-82.85	1581	20230324	92.92	3850	-20.78	20240102	2850	7.02	20240307	17780	-82.85	20230419	1710	78.36	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
38	20240325	120838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	30	2	0.99	1368778810	448943	46.79	3035	3085	3000	3945	2125	3035	3048.89	0.98	-38821	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1826	109.46	1.51	12	0.75	28.00	2035.00	17780	20230419	-82.76	1581	20230324	93.86	3850	-20.39	20240102	2850	7.54	20240307	17780	-82.76	20230419	1710	79.24	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
39	20240325	110835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	15	2	0.49	1251724595	410610	42.80	3035	3085	3000	3945	2125	3035	3048.45	0.98	-33385	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1817	108.93	1.50	12	0.69	28.00	2035.00	17780	20230419	-82.85	1581	20230324	92.92	3850	-20.78	20240102	2850	7.02	20240307	17780	-82.85	20230419	1710	78.36	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
40	20240325	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	10	2	0.33	484407005	160121	16.69	3035	3060	3000	3945	2125	3035	3025.26	0.98	27017	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1815	108.75	1.50	12	0.27	28.00	2035.00	17780	20230419	-82.87	1581	20230324	92.60	3850	-20.91	20240102	2850	6.84	20240307	17780	-82.87	20230419	1710	78.07	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
41	20240325	090838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	-25	5	-0.82	106842520	35376	3.69	3035	3045	3000	3945	2125	3035	3020.20	0.98	-3198	3151	3092	3041	2982	2931	3067	2957	298	910	500	1880	5	1	59589882	1794	107.50	1.48	12	0.06	28.00	2035.00	17780	20230419	-83.07	1581	20230324	90.39	3850	-21.82	20240102	2850	5.61	20240307	17780	-83.07	20230419	1710	76.02	20230327	1.25	N	131400	500	297 억	582889	N	N	N	N
42	20240322	160836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	-10	5	-0.33	2907529525	954537	118.07	3050	3100	2990	3955	2135	3045	3046.02	1.22	-139910	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1809	-9.92	1.49	12	1.60	-306.00	2032.00	17780	20230419	-82.93	1581	20230324	91.97	3850	-21.17	20240102	2850	6.49	20240307	17780	-82.93	20230419	1581	91.97	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
43	20240322	150838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	0	3	0.00	2793665385	917072	113.43	3050	3100	2990	3955	2135	3045	3046.29	1.22	-144200	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1815	-9.95	1.50	12	1.54	-306.00	2032.00	17780	20230419	-82.87	1581	20230324	92.60	3850	-20.91	20240102	2850	6.84	20240307	17780	-82.87	20230419	1581	92.60	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
44	20240322	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	-15	5	-0.49	2611231360	857057	106.01	3050	3100	2990	3955	2135	3045	3046.74	1.22	-146980	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1806	-9.90	1.49	12	1.44	-306.00	2032.00	17780	20230419	-82.96	1581	20230324	91.65	3850	-21.30	20240102	2850	6.32	20240307	17780	-82.96	20230419	1581	91.65	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
45	20240322	130833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	5	2	0.16	2497442645	819560	101.37	3050	3100	2990	3955	2135	3045	3047.30	1.22	-147337	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1817	-9.97	1.50	12	1.38	-306.00	2032.00	17780	20230419	-82.85	1581	20230324	92.92	3850	-20.78	20240102	2850	7.02	20240307	17780	-82.85	20230419	1581	92.92	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
46	20240322	120828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	-10	5	-0.33	2414339755	792233	97.99	3050	3100	2990	3955	2135	3045	3047.51	1.22	-142675	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1809	-9.92	1.49	12	1.33	-306.00	2032.00	17780	20230419	-82.93	1581	20230324	91.97	3850	-21.17	20240102	2850	6.49	20240307	17780	-82.93	20230419	1581	91.97	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
47	20240322	110836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	-30	5	-0.99	2181589560	715453	88.50	3050	3100	2990	3955	2135	3045	3049.24	1.22	-134582	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1797	-9.85	1.48	12	1.20	-306.00	2032.00	17780	20230419	-83.04	1581	20230324	90.70	3850	-21.69	20240102	2850	5.79	20240307	17780	-83.04	20230419	1581	90.70	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
48	20240322	100829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	0	3	0.00	1791452520	586641	72.56	3050	3100	2990	3955	2135	3045	3053.75	1.22	-130110	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1815	-9.95	1.50	12	0.98	-306.00	2032.00	17780	20230419	-82.87	1581	20230324	92.60	3850	-20.91	20240102	2850	6.84	20240307	17780	-82.87	20230419	1581	92.60	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
49	20240322	090827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-5	5	-0.16	138156475	45470	5.62	3050	3055	3025	3955	2135	3045	3038.41	1.22	4952	3231	3137	3086	2992	2941	3112	2967	298	910	500	1880	5	1	59589882	1812	-9.93	1.50	12	0.08	-306.00	2032.00	17780	20230419	-82.90	1581	20230324	92.28	3850	-21.04	20240102	2850	6.67	20240307	17780	-82.90	20230419	1581	92.28	20230324	1.21	N	131400	500	297 억	724145	N	N	N	N
50	20240321	160834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	-35	5	-1.14	2465868085	795088	85.97	3110	3180	3035	4000	2160	3080	3101.57	1.29	-46177	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1815	-9.95	1.50	12	1.33	-306.00	2032.00	17780	20230419	-82.87	1550	20230316	96.45	3850	-20.91	20240102	2850	6.84	20240307	17780	-82.87	20230419	1581	92.60	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
51	20240321	150830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	-30	5	-0.97	2337333230	752918	81.41	3110	3180	3035	4000	2160	3080	3104.37	1.29	-44930	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1817	-9.97	1.50	12	1.26	-306.00	2032.00	17780	20230419	-82.85	1550	20230316	96.77	3850	-20.78	20240102	2850	7.02	20240307	17780	-82.85	20230419	1581	92.92	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
52	20240321	140829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	-10	5	-0.32	1935728985	621169	67.16	3110	3180	3050	4000	2160	3080	3116.27	1.29	-55463	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1829	-10.03	1.51	12	1.04	-306.00	2032.00	17780	20230419	-82.73	1550	20230316	98.06	3850	-20.26	20240102	2850	7.72	20240307	17780	-82.73	20230419	1581	94.18	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
53	20240321	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	10	2	0.32	1565117635	500530	54.12	3110	3180	3085	4000	2160	3080	3126.92	1.29	-21532	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1841	-10.10	1.52	12	0.84	-306.00	2032.00	17780	20230419	-82.62	1550	20230316	99.35	3850	-19.74	20240102	2850	8.42	20240307	17780	-82.62	20230419	1581	95.45	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
54	20240321	120831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	10	2	0.32	1415594895	452201	48.89	3110	3180	3090	4000	2160	3080	3130.46	1.29	-9051	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1841	-10.10	1.52	12	0.76	-306.00	2032.00	17780	20230419	-82.62	1550	20230316	99.35	3850	-19.74	20240102	2850	8.42	20240307	17780	-82.62	20230419	1581	95.45	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
55	20240321	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3130	50	2	1.62	1074408635	342349	37.02	3110	3180	3100	4000	2160	3080	3138.34	1.29	3714	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1865	-10.23	1.54	12	0.57	-306.00	2032.00	17780	20230419	-82.40	1550	20230316	101.94	3850	-18.70	20240102	2850	9.82	20240307	17780	-82.40	20230419	1581	97.98	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
56	20240321	100832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3135	55	2	1.79	560613540	179044	19.36	3110	3150	3100	4000	2160	3080	3131.15	1.29	29510	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1868	-10.25	1.54	12	0.30	-306.00	2032.00	17780	20230419	-82.37	1550	20230316	102.26	3850	-18.57	20240102	2850	10.00	20240307	17780	-82.37	20230419	1581	98.29	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
57	20240321	090834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3140	60	2	1.95	133365820	42654	4.61	3110	3145	3100	4000	2160	3080	3126.69	1.29	6585	3280	3180	3110	3010	2940	3145	2975	298	920	500	1900	5	1	59589882	1871	-10.26	1.55	12	0.07	-306.00	2032.00	17780	20230419	-82.34	1550	20230316	102.58	3850	-18.44	20240102	2850	10.18	20240307	17780	-82.34	20230419	1581	98.61	20230324	1.28	N	131400	500	297 억	770494	N	N	N	N
58	20240320	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3080	-75	5	-2.38	2862831225	920396	108.67	3155	3210	3040	4100	2210	3155	3110.57	1.36	-38111	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1835	-10.07	1.52	12	1.54	-306.00	2032.00	17780	20230419	-82.68	1550	20230316	98.71	3850	-20.00	20240102	2850	8.07	20240307	17780	-82.68	20230419	1581	94.81	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
59	20240320	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	-65	5	-2.06	2739160405	880341	103.94	3155	3210	3040	4100	2210	3155	3111.48	1.36	-47267	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1841	-10.10	1.52	12	1.48	-306.00	2032.00	17780	20230419	-82.62	1550	20230316	99.35	3850	-19.74	20240102	2850	8.42	20240307	17780	-82.62	20230419	1581	95.45	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
60	20240320	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3080	-75	5	-2.38	2539886935	815512	96.29	3155	3210	3040	4100	2210	3155	3114.47	1.36	-75932	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1835	-10.07	1.52	12	1.37	-306.00	2032.00	17780	20230419	-82.68	1550	20230316	98.71	3850	-20.00	20240102	2850	8.07	20240307	17780	-82.68	20230419	1581	94.81	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
61	20240320	130828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3085	-70	5	-2.22	2429255105	779552	92.04	3155	3210	3040	4100	2210	3155	3116.22	1.36	-78181	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1838	-10.08	1.52	12	1.31	-306.00	2032.00	17780	20230419	-82.65	1550	20230316	99.03	3850	-19.87	20240102	2850	8.25	20240307	17780	-82.65	20230419	1581	95.13	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
62	20240320	120822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	-90	5	-2.85	2281915300	731585	86.38	3155	3210	3040	4100	2210	3155	3119.14	1.36	-73262	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1826	-10.02	1.51	12	1.23	-306.00	2032.00	17780	20230419	-82.76	1550	20230316	97.74	3850	-20.39	20240102	2850	7.54	20240307	17780	-82.76	20230419	1581	93.86	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
63	20240320	110824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3085	-70	5	-2.22	2026313285	648269	76.54	3155	3210	3040	4100	2210	3155	3125.73	1.36	-74334	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1838	-10.08	1.52	12	1.09	-306.00	2032.00	17780	20230419	-82.65	1550	20230316	99.03	3850	-19.87	20240102	2850	8.25	20240307	17780	-82.65	20230419	1581	95.13	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
64	20240320	100819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	-80	5	-2.54	1782219685	569104	67.20	3155	3210	3040	4100	2210	3155	3131.62	1.36	-84996	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1832	-10.05	1.51	12	0.96	-306.00	2032.00	17780	20230419	-82.71	1550	20230316	98.39	3850	-20.13	20240102	2850	7.89	20240307	17780	-82.71	20230419	1581	94.50	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
65	20240320	090822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3185	30	2	0.95	211677300	66527	7.86	3155	3210	3155	4100	2210	3155	3181.83	1.36	-5374	3341	3247	3196	3102	3051	3222	3077	298	945	500	1950	5	1	59589882	1898	-10.41	1.57	12	0.11	-306.00	2032.00	17780	20230419	-82.09	1550	20230316	105.48	3850	-17.27	20240102	2850	11.75	20240307	17780	-82.09	20230419	1581	101.45	20230324	1.57	N	131400	500	297 억	808646	N	N	N	N
66	20240319	160813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3155	-105	5	-3.22	2687937015	840896	43.20	3290	3290	3145	4235	2285	3260	3196.58	1.34	10886	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1880	-10.31	1.55	12	1.41	-306.00	2032.00	17780	20230419	-82.26	1550	20230316	103.55	3850	-18.05	20240102	2850	10.70	20240307	17780	-82.26	20230419	1581	99.56	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
67	20240319	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3175	-85	5	-2.61	2593923205	811142	41.67	3290	3290	3145	4235	2285	3260	3197.87	1.34	910	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1892	-10.38	1.56	12	1.36	-306.00	2032.00	17780	20230419	-82.14	1550	20230316	104.84	3850	-17.53	20240102	2850	11.40	20240307	17780	-82.14	20230419	1581	100.82	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
68	20240319	140823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3165	-95	5	-2.91	2358878665	736670	37.85	3290	3290	3145	4235	2285	3260	3202.08	1.34	-9886	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1886	-10.34	1.56	12	1.24	-306.00	2032.00	17780	20230419	-82.20	1550	20230316	104.19	3850	-17.79	20240102	2850	11.05	20240307	17780	-82.20	20230419	1581	100.19	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
69	20240319	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3165	-95	5	-2.91	2171442060	677292	34.80	3290	3290	3145	4235	2285	3260	3206.06	1.34	-18028	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1886	-10.34	1.56	12	1.14	-306.00	2032.00	17780	20230419	-82.20	1550	20230316	104.19	3850	-17.79	20240102	2850	11.05	20240307	17780	-82.20	20230419	1581	100.19	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
70	20240319	120817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3190	-70	5	-2.15	1827361365	568590	29.21	3290	3290	3170	4235	2285	3260	3213.85	1.34	16752	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1901	-10.42	1.57	12	0.95	-306.00	2032.00	17780	20230419	-82.06	1550	20230316	105.81	3850	-17.14	20240102	2850	11.93	20240307	17780	-82.06	20230419	1581	101.77	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
71	20240319	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3195	-65	5	-1.99	1431490665	444231	22.82	3290	3290	3170	4235	2285	3260	3222.40	1.34	49353	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1904	-10.44	1.57	12	0.75	-306.00	2032.00	17780	20230419	-82.03	1550	20230316	106.13	3850	-17.01	20240102	2850	12.11	20240307	17780	-82.03	20230419	1581	102.09	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
72	20240319	100821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3255	-5	5	-0.15	1019875445	316412	16.26	3290	3290	3170	4235	2285	3260	3223.25	1.34	63292	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1940	-10.64	1.60	12	0.53	-306.00	2032.00	17780	20230419	-81.69	1550	20230316	110.00	3850	-15.45	20240102	2850	14.21	20240307	17780	-81.69	20230419	1581	105.88	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
73	20240319	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3210	-50	5	-1.53	431763310	133924	6.88	3290	3290	3170	4235	2285	3260	3223.94	1.34	3105	3446	3352	3291	3197	3136	3337	3182	298	975	500	2020	5	1	59589882	1913	-10.49	1.58	12	0.22	-306.00	2032.00	17780	20230419	-81.95	1550	20230316	107.10	3850	-16.62	20240102	2850	12.63	20240307	17780	-81.95	20230419	1581	103.04	20230324	1.64	N	131400	500	297 억	796906	N	N	N	N
74	20240318	160816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3260	-5	5	-0.15	6341971235	1925954	55.39	3260	3385	3230	4240	2290	3265	3292.96	1.41	-81322	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1943	-10.65	1.60	12	3.23	-306.00	2032.00	17780	20230419	-81.66	1550	20230316	110.32	3850	-15.32	20240102	2850	14.39	20240307	17780	-81.66	20230419	1581	106.20	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
75	20240318	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3270	5	2	0.15	6118176225	1857369	53.42	3260	3385	3230	4240	2290	3265	3294.00	1.41	-97043	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1949	-10.69	1.61	12	3.12	-306.00	2032.00	17780	20230419	-81.61	1550	20230316	110.97	3850	-15.06	20240102	2850	14.74	20240307	17780	-81.61	20230419	1581	106.83	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
76	20240318	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3270	5	2	0.15	5691438425	1726862	49.67	3260	3385	3230	4240	2290	3265	3295.83	1.41	-116162	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1949	-10.69	1.61	12	2.90	-306.00	2032.00	17780	20230419	-81.61	1550	20230316	110.97	3850	-15.06	20240102	2850	14.74	20240307	17780	-81.61	20230419	1581	106.83	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
77	20240318	130816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3275	10	2	0.31	5352340430	1623237	46.69	3260	3385	3230	4240	2290	3265	3297.33	1.41	-76396	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1952	-10.70	1.61	12	2.72	-306.00	2032.00	17780	20230419	-81.58	1550	20230316	111.29	3850	-14.94	20240102	2850	14.91	20240307	17780	-81.58	20230419	1581	107.15	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
78	20240318	120809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	50	2	1.53	4802489345	1456157	41.88	3260	3385	3230	4240	2290	3265	3298.06	1.41	-38395	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1975	-10.83	1.63	12	2.44	-306.00	2032.00	17780	20230419	-81.36	1550	20230316	113.87	3850	-13.90	20240102	2850	16.32	20240307	17780	-81.36	20230419	1581	109.68	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
79	20240318	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3270	5	2	0.15	3216422970	979781	28.18	3260	3330	3230	4240	2290	3265	3282.80	1.41	-79437	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1949	-10.69	1.61	12	1.64	-306.00	2032.00	17780	20230419	-81.61	1550	20230316	110.97	3850	-15.06	20240102	2850	14.74	20240307	17780	-81.61	20230419	1581	106.83	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
80	20240318	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3250	-15	5	-0.46	2118019080	646561	18.60	3260	3315	3230	4240	2290	3265	3275.82	1.41	-138152	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1937	-10.62	1.60	12	1.09	-306.00	2032.00	17780	20230419	-81.72	1550	20230316	109.68	3850	-15.58	20240102	2850	14.04	20240307	17780	-81.72	20230419	1581	105.57	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
81	20240318	090815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3280	15	2	0.46	508939020	155230	4.46	3260	3315	3240	4240	2290	3265	3278.61	1.41	2179	3578	3421	3248	3091	2918	3500	3170	298	975	500	2020	5	1	59589882	1955	-10.72	1.61	12	0.26	-306.00	2032.00	17780	20230419	-81.55	1550	20230316	111.61	3850	-14.81	20240102	2850	15.09	20240307	17780	-81.55	20230419	1581	107.46	20230324	1.60	N	131400	500	297 억	842858	N	N	N	N
82	20240315	160807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3265	155	2	4.98	11326231770	3464867	547.40	3180	3405	3075	4040	2180	3110	3268.89	1.20	156244	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1946	-10.67	1.61	12	5.81	-306.00	2032.00	17780	20230419	-81.64	1550	20230316	110.65	3850	-15.19	20240102	2850	14.56	20240307	17780	-81.64	20230419	1550	110.65	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
83	20240315	150739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3265	155	2	4.98	11040040510	3377086	533.53	3180	3405	3075	4040	2180	3110	3269.10	1.20	132756	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1946	-10.67	1.61	12	5.67	-306.00	2032.00	17780	20230419	-81.64	1550	20230316	110.65	3850	-15.19	20240102	2850	14.56	20240307	17780	-81.64	20230419	1550	110.65	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
84	20240315	140725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3265	155	2	4.98	10595373705	3241030	512.03	3180	3405	3075	4040	2180	3110	3269.14	1.20	123981	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1946	-10.67	1.61	12	5.44	-306.00	2032.00	17780	20230419	-81.64	1550	20230316	110.65	3850	-15.19	20240102	2850	14.56	20240307	17780	-81.64	20230419	1550	110.65	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
85	20240315	130808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3235	125	2	4.02	10173168905	3111569	491.58	3180	3405	3075	4040	2180	3110	3269.47	1.20	132557	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1928	-10.57	1.59	12	5.22	-306.00	2032.00	17780	20230419	-81.81	1550	20230316	108.71	3850	-15.97	20240102	2850	13.51	20240307	17780	-81.81	20230419	1550	108.71	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
86	20240315	120808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3260	150	2	4.82	9652994895	2950644	466.16	3180	3405	3075	4040	2180	3110	3271.49	1.20	116582	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1943	-10.65	1.60	12	4.95	-306.00	2032.00	17780	20230419	-81.66	1550	20230316	110.32	3850	-15.32	20240102	2850	14.39	20240307	17780	-81.66	20230419	1550	110.32	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
87	20240315	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3250	140	2	4.50	4497086490	1401326	221.39	3180	3290	3075	4040	2180	3110	3209.17	1.20	-71158	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1937	-10.62	1.60	12	2.35	-306.00	2032.00	17780	20230419	-81.72	1550	20230316	109.68	3850	-15.58	20240102	2850	14.04	20240307	17780	-81.72	20230419	1550	109.68	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
88	20240315	100806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3245	135	2	4.34	2574189555	808804	127.78	3180	3260	3075	4040	2180	3110	3182.71	1.20	-28560	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1934	-10.60	1.60	12	1.36	-306.00	2032.00	17780	20230419	-81.75	1550	20230316	109.35	3850	-15.71	20240102	2850	13.86	20240307	17780	-81.75	20230419	1550	109.35	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
89	20240315	090812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3175	65	2	2.09	725874905	227324	35.91	3180	3230	3135	4040	2180	3110	3193.13	1.20	-12548	3300	3205	3155	3060	3010	3180	3035	298	930	500	1920	5	1	59589882	1892	-10.38	1.56	12	0.38	-306.00	2032.00	17780	20230419	-82.14	1550	20230316	104.84	3850	-17.53	20240102	2850	11.40	20240307	17780	-82.14	20230419	1550	104.84	20230316	1.59	N	131400	500	297 억	717809	N	N	N	N
90	20240314	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3110	-100	5	-3.12	1964100945	623772	60.66	3250	3250	3105	4170	2250	3210	3148.96	1.32	-66617	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1853	-10.16	1.53	12	1.05	-306.00	2032.00	17780	20230419	-82.51	1550	20230316	100.65	3850	-19.22	20240102	2850	9.12	20240307	17780	-82.51	20230419	1550	100.65	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
91	20240314	150803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3115	-95	5	-2.96	1889578420	599826	58.33	3250	3250	3105	4170	2250	3210	3150.21	1.32	-65229	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1856	-10.18	1.53	12	1.01	-306.00	2032.00	17780	20230419	-82.48	1550	20230316	100.97	3850	-19.09	20240102	2850	9.30	20240307	17780	-82.48	20230419	1550	100.97	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
92	20240314	140802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3125	-85	5	-2.65	1740930445	552077	53.68	3250	3250	3110	4170	2250	3210	3153.42	1.32	-59379	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1862	-10.21	1.54	12	0.93	-306.00	2032.00	17780	20230419	-82.42	1550	20230316	101.61	3850	-18.83	20240102	2850	9.65	20240307	17780	-82.42	20230419	1550	101.61	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
93	20240314	130759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3120	-90	5	-2.80	1484611030	469861	45.69	3250	3250	3120	4170	2250	3210	3159.68	1.32	-55531	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1859	-10.20	1.54	12	0.79	-306.00	2032.00	17780	20230419	-82.45	1550	20230316	101.29	3850	-18.96	20240102	2850	9.47	20240307	17780	-82.45	20230419	1550	101.29	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
94	20240314	120759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3130	-80	5	-2.49	1266564580	400090	38.91	3250	3250	3125	4170	2250	3210	3165.70	1.32	-31165	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1865	-10.23	1.54	12	0.67	-306.00	2032.00	17780	20230419	-82.40	1550	20230316	101.94	3850	-18.70	20240102	2850	9.82	20240307	17780	-82.40	20230419	1550	101.94	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
95	20240314	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3140	-70	5	-2.18	1126908430	355520	34.57	3250	3250	3125	4170	2250	3210	3169.75	1.32	-22782	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1871	-10.26	1.55	12	0.60	-306.00	2032.00	17780	20230419	-82.34	1550	20230316	102.58	3850	-18.44	20240102	2850	10.18	20240307	17780	-82.34	20230419	1550	102.58	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
96	20240314	100806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3160	-50	5	-1.56	861885150	271121	26.36	3250	3250	3150	4170	2250	3210	3178.97	1.32	-7309	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1883	-10.33	1.56	12	0.45	-306.00	2032.00	17780	20230419	-82.23	1550	20230316	103.87	3850	-17.92	20240102	2850	10.88	20240307	17780	-82.23	20230419	1550	103.87	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
97	20240314	090802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3200	-10	5	-0.31	300263040	93547	9.10	3250	3250	3175	4170	2250	3210	3209.76	1.32	-6881	3283	3246	3173	3136	3063	3265	3155	298	960	500	1990	5	1	59589882	1907	-10.46	1.57	12	0.16	-306.00	2032.00	17780	20230419	-82.00	1550	20230316	106.45	3850	-16.88	20240102	2850	12.28	20240307	17780	-82.00	20230419	1550	106.45	20230316	1.68	N	131400	500	297 억	784286	N	N	N	N
98	20240313	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3210	30	2	0.94	3186541430	1011837	18.85	3180	3210	3100	4130	2230	3180	3148.99	1.27	23503	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1913	-10.49	1.58	12	1.70	-306.00	2032.00	17780	20230419	-81.95	1550	20230316	107.10	3850	-16.62	20240102	2850	12.63	20240307	17780	-81.95	20230419	1550	107.10	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
99	20240313	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3200	20	2	0.63	2998409185	953080	17.76	3180	3205	3100	4130	2230	3180	3146.02	1.27	24553	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1907	-10.46	1.57	12	1.60	-306.00	2032.00	17780	20230419	-82.00	1550	20230316	106.45	3850	-16.88	20240102	2850	12.28	20240307	17780	-82.00	20230419	1550	106.45	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
100	20240313	140758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3195	15	2	0.47	2659597520	846950	15.78	3180	3200	3100	4130	2230	3180	3140.20	1.27	31395	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1904	-10.44	1.57	12	1.42	-306.00	2032.00	17780	20230419	-82.03	1550	20230316	106.13	3850	-17.01	20240102	2850	12.11	20240307	17780	-82.03	20230419	1550	106.13	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
101	20240313	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3160	-20	5	-0.63	2305020990	735145	13.70	3180	3190	3100	4130	2230	3180	3135.46	1.27	-1452	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1883	-10.33	1.56	12	1.23	-306.00	2032.00	17780	20230419	-82.23	1550	20230316	103.87	3850	-17.92	20240102	2850	10.88	20240307	17780	-82.23	20230419	1550	103.87	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
102	20240313	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3145	-35	5	-1.10	2077114265	662841	12.35	3180	3190	3100	4130	2230	3180	3133.65	1.27	-14421	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1874	-10.28	1.55	12	1.11	-306.00	2032.00	17780	20230419	-82.31	1550	20230316	102.90	3850	-18.31	20240102	2850	10.35	20240307	17780	-82.31	20230419	1550	102.90	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
103	20240313	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3110	-70	5	-2.20	1809903945	577508	10.76	3180	3190	3100	4130	2230	3180	3133.99	1.27	-13470	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1853	-10.16	1.53	12	0.97	-306.00	2032.00	17780	20230419	-82.51	1550	20230316	100.65	3850	-19.22	20240102	2850	9.12	20240307	17780	-82.51	20230419	1550	100.65	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
104	20240313	100750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3115	-65	5	-2.04	1479723870	471458	8.78	3180	3190	3100	4130	2230	3180	3138.61	1.27	-14235	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1856	-10.18	1.53	12	0.79	-306.00	2032.00	17780	20230419	-82.48	1550	20230316	100.97	3850	-19.09	20240102	2850	9.30	20240307	17780	-82.48	20230419	1550	100.97	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
105	20240313	090756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3125	-55	5	-1.73	521412290	165421	3.08	3180	3190	3100	4130	2230	3180	3152.03	1.27	-44049	3516	3347	3141	2972	2766	3432	3057	298	950	500	1970	5	1	59589882	1862	-10.21	1.54	12	0.28	-306.00	2032.00	17780	20230419	-82.42	1550	20230316	101.61	3850	-18.83	20240102	2850	9.65	20240307	17780	-82.42	20230419	1550	101.61	20230316	1.62	N	131400	500	297 억	756545	N	N	N	N
106	20240312	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3180	255	2	8.72	16916316190	5330687	522.28	2960	3310	2935	3800	2050	2925	3173.38	0.54	443215	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1895	-10.39	1.56	12	8.95	-306.00	2032.00	17780	20230419	-82.11	1550	20230316	105.16	3850	-17.40	20240102	2850	11.58	20240307	17780	-82.11	20230419	1550	105.16	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
107	20240312	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3165	240	2	8.21	16562534015	5218929	511.33	2960	3310	2935	3800	2050	2925	3173.55	0.54	433471	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1886	-10.34	1.56	12	8.76	-306.00	2032.00	17780	20230419	-82.20	1550	20230316	104.19	3850	-17.79	20240102	2850	11.05	20240307	17780	-82.20	20230419	1550	104.19	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
108	20240312	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3165	240	2	8.21	15781354195	4972235	487.16	2960	3310	2935	3800	2050	2925	3173.90	0.54	425425	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1886	-10.34	1.56	12	8.34	-306.00	2032.00	17780	20230419	-82.20	1550	20230316	104.19	3850	-17.79	20240102	2850	11.05	20240307	17780	-82.20	20230419	1550	104.19	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
109	20240312	130707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3130	205	2	7.01	15132756275	4766519	467.00	2960	3310	2935	3800	2050	2925	3174.80	0.54	378022	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1865	-10.23	1.54	12	8.00	-306.00	2032.00	17780	20230419	-82.40	1550	20230316	101.94	3850	-18.70	20240102	2850	9.82	20240307	17780	-82.40	20230419	1550	101.94	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
110	20240312	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3125	200	2	6.84	14705394115	4630080	453.64	2960	3310	2935	3800	2050	2925	3176.06	0.54	346670	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1862	-10.21	1.54	12	7.77	-306.00	2032.00	17780	20230419	-82.42	1550	20230316	101.61	3850	-18.83	20240102	2850	9.65	20240307	17780	-82.42	20230419	1550	101.61	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
111	20240312	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3105	180	2	6.15	14059195410	4423058	433.35	2960	3310	2935	3800	2050	2925	3178.61	0.54	323993	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1850	-10.15	1.53	12	7.42	-306.00	2032.00	17780	20230419	-82.54	1550	20230316	100.32	3850	-19.35	20240102	2850	8.95	20240307	17780	-82.54	20230419	1550	100.32	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
112	20240312	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3160	235	2	8.03	10702854730	3344155	327.65	2960	3310	2935	3800	2050	2925	3200.47	0.54	413307	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1883	-10.33	1.56	12	5.61	-306.00	2032.00	17780	20230419	-82.23	1550	20230316	103.87	3850	-17.92	20240102	2850	10.88	20240307	17780	-82.23	20230419	1550	103.87	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
113	20240312	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	10	2	0.34	118838545	40256	3.94	2960	2970	2935	3800	2050	2925	2952.07	0.54	-9339	3128	3026	2938	2836	2748	3077	2887	298	875	500	1810	5	1	59589882	1749	-9.59	1.44	12	0.07	-306.00	2032.00	17780	20230419	-83.49	1550	20230316	89.35	3850	-23.77	20240102	2850	2.98	20240307	17780	-83.49	20230419	1550	89.35	20230316	1.59	N	131400	500	297 억	321880	N	N	N	N
114	20240311	160742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	50	2	1.74	3002501710	1016044	98.39	2875	3040	2850	3735	2015	2875	2955.20	0.51	16093	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1743	-9.56	1.44	12	1.71	-306.00	2032.00	17780	20230419	-83.55	1550	20230316	88.71	3850	-24.03	20240102	2850	2.63	20240311	17780	-83.55	20230419	1550	88.71	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
115	20240311	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	40	2	1.39	2932158895	991979	96.06	2875	3040	2850	3735	2015	2875	2955.94	0.51	17558	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1737	-9.53	1.43	12	1.66	-306.00	2032.00	17780	20230419	-83.61	1550	20230316	88.06	3850	-24.29	20240102	2850	2.28	20240311	17780	-83.61	20230419	1550	88.06	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
116	20240311	140739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	50	2	1.74	2787774175	942511	91.27	2875	3040	2850	3735	2015	2875	2957.90	0.51	11929	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1743	-9.56	1.44	12	1.58	-306.00	2032.00	17780	20230419	-83.55	1550	20230316	88.71	3850	-24.03	20240102	2850	2.63	20240311	17780	-83.55	20230419	1550	88.71	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
117	20240311	130740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	75	2	2.61	2549845455	861313	83.41	2875	3040	2850	3735	2015	2875	2960.51	0.51	6451	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1758	-9.64	1.45	12	1.45	-306.00	2032.00	17780	20230419	-83.41	1550	20230316	90.32	3850	-23.38	20240102	2850	3.51	20240311	17780	-83.41	20230419	1550	90.32	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
118	20240311	120741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	90	2	3.13	2368716615	800219	77.49	2875	3040	2850	3735	2015	2875	2960.18	0.51	1536	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1767	-9.69	1.46	12	1.34	-306.00	2032.00	17780	20230419	-83.32	1550	20230316	91.29	3850	-22.99	20240102	2850	4.04	20240311	17780	-83.32	20230419	1550	91.29	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
119	20240311	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	95	2	3.30	2181342495	737032	71.37	2875	3040	2850	3735	2015	2875	2959.74	0.51	-1769	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1770	-9.71	1.46	12	1.24	-306.00	2032.00	17780	20230419	-83.30	1550	20230316	91.61	3850	-22.86	20240102	2850	4.21	20240311	17780	-83.30	20230419	1550	91.61	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
120	20240311	100730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	65	2	2.26	637692720	219706	21.28	2875	2940	2850	3735	2015	2875	2902.60	0.51	2094	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1752	-9.61	1.45	12	0.37	-306.00	2032.00	17780	20230419	-83.46	1550	20230316	89.68	3850	-23.64	20240102	2850	3.16	20240311	17780	-83.46	20230419	1550	89.68	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
121	20240311	090733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	-10	5	-0.35	88147885	30755	2.98	2875	2885	2850	3735	2015	2875	2865.85	0.51	-6764	3051	2962	2911	2822	2771	3007	2867	298	860	500	1780	5	1	59589882	1707	-9.36	1.41	12	0.05	-306.00	2032.00	17780	20230419	-83.89	1550	20230316	84.84	3850	-25.58	20240102	2850	0.53	20240311	17780	-83.89	20230419	1550	84.84	20230316	1.66	N	131400	500	297 억	304181	N	N	N	N
122	20240308	160738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	0	3	0.00	2994587775	1024324	158.80	2870	3000	2860	3735	2015	2875	2923.50	0.70	-113873	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1713	-9.40	1.41	12	1.72	-306.00	2032.00	17780	20230419	-83.83	1550	20230316	85.48	3850	-25.32	20240102	2850	0.88	20240307	17780	-83.83	20230419	1550	85.48	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
123	20240308	150735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	0	3	0.00	2875380060	982822	152.36	2870	3000	2860	3735	2015	2875	2925.64	0.70	-114065	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1713	-9.40	1.41	12	1.65	-306.00	2032.00	17780	20230419	-83.83	1550	20230316	85.48	3850	-25.32	20240102	2850	0.88	20240307	17780	-83.83	20230419	1550	85.48	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
124	20240308	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	5	2	0.17	2654141115	905787	140.42	2870	3000	2860	3735	2015	2875	2930.20	0.70	-114049	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1716	-9.41	1.42	12	1.52	-306.00	2032.00	17780	20230419	-83.80	1550	20230316	85.81	3850	-25.19	20240102	2850	1.05	20240307	17780	-83.80	20230419	1550	85.81	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
125	20240308	130730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	5	2	0.17	2486531970	847414	131.37	2870	3000	2865	3735	2015	2875	2934.26	0.70	-118997	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1716	-9.41	1.42	12	1.42	-306.00	2032.00	17780	20230419	-83.80	1550	20230316	85.81	3850	-25.19	20240102	2850	1.05	20240307	17780	-83.80	20230419	1550	85.81	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
126	20240308	120731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	20	2	0.70	2242175470	762454	118.20	2870	3000	2865	3735	2015	2875	2940.74	0.70	-119092	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1725	-9.46	1.42	12	1.28	-306.00	2032.00	17780	20230419	-83.72	1550	20230316	86.77	3850	-24.81	20240102	2850	1.58	20240307	17780	-83.72	20230419	1550	86.77	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
127	20240308	110732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	55	2	1.91	1998989775	678774	105.23	2870	3000	2865	3735	2015	2875	2945.00	0.70	-118933	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1746	-9.58	1.44	12	1.14	-306.00	2032.00	17780	20230419	-83.52	1550	20230316	89.03	3850	-23.90	20240102	2850	2.81	20240307	17780	-83.52	20230419	1550	89.03	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
128	20240308	100726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	110	2	3.83	1768532650	600493	93.09	2870	3000	2865	3735	2015	2875	2945.13	0.70	-119121	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1779	-9.75	1.47	12	1.01	-306.00	2032.00	17780	20230419	-83.21	1550	20230316	92.58	3850	-22.47	20240102	2850	4.74	20240307	17780	-83.21	20230419	1550	92.58	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
129	20240308	090728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	35	2	1.22	271056170	93413	14.48	2870	2945	2865	3735	2015	2875	2901.70	0.70	-45105	3011	2942	2896	2827	2781	2920	2805	298	860	500	1780	5	1	59589882	1734	-9.51	1.43	12	0.16	-306.00	2032.00	17780	20230419	-83.63	1550	20230316	87.74	3850	-24.42	20240102	2850	2.11	20240307	17780	-83.63	20230419	1550	87.74	20230316	1.68	N	131400	500	297 억	418055	N	N	N	N
130	20240307	160729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-55	5	-1.88	1856003600	642265	80.82	2930	2965	2850	3805	2055	2930	2889.77	0.55	89050	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1713	-9.40	1.41	12	1.08	-306.00	2032.00	17780	20230419	-83.83	1526	20230302	88.40	3850	-25.32	20240102	2850	0.88	20240307	17780	-83.83	20230419	1550	85.48	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
131	20240307	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	-60	5	-2.05	1770323085	612430	77.06	2930	2965	2850	3805	2055	2930	2890.63	0.55	86817	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1710	-9.38	1.41	12	1.03	-306.00	2032.00	17780	20230419	-83.86	1526	20230302	88.07	3850	-25.45	20240102	2850	0.70	20240307	17780	-83.86	20230419	1550	85.16	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
132	20240307	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-55	5	-1.88	1540670170	532544	67.01	2930	2965	2850	3805	2055	2930	2893.02	0.55	94458	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1713	-9.40	1.41	12	0.89	-306.00	2032.00	17780	20230419	-83.83	1526	20230302	88.40	3850	-25.32	20240102	2850	0.88	20240307	17780	-83.83	20230419	1550	85.48	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
133	20240307	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-40	5	-1.37	1407210715	486197	61.18	2930	2965	2850	3805	2055	2930	2894.30	0.55	96463	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1722	-9.44	1.42	12	0.82	-306.00	2032.00	17780	20230419	-83.75	1526	20230302	89.38	3850	-24.94	20240102	2850	1.40	20240307	17780	-83.75	20230419	1550	86.45	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
134	20240307	120723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-45	5	-1.54	1272588815	439521	55.31	2930	2965	2850	3805	2055	2930	2895.38	0.55	93078	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1719	-9.43	1.42	12	0.74	-306.00	2032.00	17780	20230419	-83.77	1526	20230302	89.06	3850	-25.06	20240102	2850	1.23	20240307	17780	-83.77	20230419	1550	86.13	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
135	20240307	110729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-20	5	-0.68	1135878340	392345	49.37	2930	2965	2850	3805	2055	2930	2895.07	0.55	75693	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1734	-9.51	1.43	12	0.66	-306.00	2032.00	17780	20230419	-83.63	1526	20230302	90.69	3850	-24.42	20240102	2850	2.11	20240307	17780	-83.63	20230419	1550	87.74	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
136	20240307	100722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-30	5	-1.02	806729995	280197	35.26	2930	2950	2850	3805	2055	2930	2879.10	0.55	60124	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1728	-9.48	1.43	12	0.47	-306.00	2032.00	17780	20230419	-83.69	1526	20230302	90.04	3850	-24.68	20240102	2850	1.75	20240307	17780	-83.69	20230419	1550	87.10	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
137	20240307	090725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-35	5	-1.19	219872960	75849	9.54	2930	2950	2870	3805	2055	2930	2898.70	0.55	6934	3043	2986	2958	2901	2873	2972	2887	298	875	500	1810	5	1	59589882	1725	-9.46	1.42	12	0.13	-306.00	2032.00	17780	20230419	-83.72	1526	20230302	89.71	3850	-24.81	20240102	2870	0.87	20240307	17780	-83.72	20230419	1550	86.77	20230316	1.69	N	131400	500	297 억	329210	N	N	N	N
138	20240306	160720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-80	5	-2.66	2330036190	789442	113.93	3015	3015	2930	3910	2110	3010	2951.54	0.52	20117	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1746	-9.58	1.44	12	1.32	-306.00	2032.00	17780	20230419	-83.52	1506	20230228	94.56	3850	-23.90	20240102	2930	0.00	20240306	17780	-83.52	20230419	1550	89.03	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
139	20240306	150720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-75	5	-2.49	2166938970	733821	105.90	3015	3015	2935	3910	2110	3010	2952.95	0.52	17482	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1749	-9.59	1.44	12	1.23	-306.00	2032.00	17780	20230419	-83.49	1506	20230228	94.89	3850	-23.77	20240102	2935	0.00	20240306	17780	-83.49	20230419	1550	89.35	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
140	20240306	140724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-70	5	-2.33	1907481200	645547	93.16	3015	3015	2935	3910	2110	3010	2954.83	0.52	13676	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1752	-9.61	1.45	12	1.08	-306.00	2032.00	17780	20230419	-83.46	1506	20230228	95.22	3850	-23.64	20240102	2935	0.17	20240306	17780	-83.46	20230419	1550	89.68	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
141	20240306	130725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-70	5	-2.33	1736728900	587490	84.78	3015	3015	2935	3910	2110	3010	2956.18	0.52	18791	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1752	-9.61	1.45	12	0.99	-306.00	2032.00	17780	20230419	-83.46	1506	20230228	95.22	3850	-23.64	20240102	2935	0.17	20240306	17780	-83.46	20230419	1550	89.68	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
142	20240306	120723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-75	5	-2.49	1495647065	505468	72.95	3015	3015	2935	3910	2110	3010	2958.94	0.52	16676	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1749	-9.59	1.44	12	0.85	-306.00	2032.00	17780	20230419	-83.49	1506	20230228	94.89	3850	-23.77	20240102	2935	0.00	20240306	17780	-83.49	20230419	1550	89.35	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
143	20240306	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-60	5	-1.99	1218915735	411340	59.36	3015	3015	2940	3910	2110	3010	2963.28	0.52	36655	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1758	-9.64	1.45	12	0.69	-306.00	2032.00	17780	20230419	-83.41	1506	20230228	95.88	3850	-23.38	20240102	2940	0.34	20240306	17780	-83.41	20230419	1550	90.32	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
144	20240306	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-40	5	-1.33	895160070	301807	43.56	3015	3015	2940	3910	2110	3010	2966.00	0.52	28207	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1770	-9.71	1.46	12	0.51	-306.00	2032.00	17780	20230419	-83.30	1506	20230228	97.21	3850	-22.86	20240102	2940	1.02	20240306	17780	-83.30	20230419	1550	91.61	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
145	20240306	090720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-25	5	-0.83	125251440	41842	6.04	3015	3015	2980	3910	2110	3010	2993.44	0.52	-10596	3133	3071	3038	2976	2943	3055	2960	298	900	500	1860	5	1	59589882	1779	-9.75	1.47	12	0.07	-306.00	2032.00	17780	20230419	-83.21	1506	20230228	98.21	3850	-22.47	20240102	2980	0.17	20240306	17780	-83.21	20230419	1550	92.58	20230316	1.66	N	131400	500	297 억	309258	N	N	N	N
146	20240305	160716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	-70	5	-2.27	2100702835	689530	117.12	3085	3100	3005	4000	2160	3080	3046.66	0.53	-9828	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1794	-9.84	1.48	12	1.16	-306.00	2032.00	17780	20230419	-83.07	1506	20230227	99.87	3850	-21.82	20240102	3005	0.17	20240305	17780	-83.07	20230419	1550	94.19	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
147	20240305	150715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	-75	5	-2.44	2009724475	659285	111.98	3085	3100	3005	4000	2160	3080	3048.32	0.53	-9024	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1791	-9.82	1.48	12	1.11	-306.00	2032.00	17780	20230419	-83.10	1506	20230227	99.54	3850	-21.95	20240102	3005	0.00	20240305	17780	-83.10	20230419	1550	93.87	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
148	20240305	140708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	-65	5	-2.11	1785758165	584845	99.34	3085	3100	3010	4000	2160	3080	3053.37	0.53	-7112	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1797	-9.85	1.48	12	0.98	-306.00	2032.00	17780	20230419	-83.04	1506	20230227	100.20	3850	-21.69	20240102	3010	0.17	20240305	17780	-83.04	20230419	1550	94.52	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
149	20240305	130706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-40	5	-1.30	1535872830	502235	85.31	3085	3100	3030	4000	2160	3080	3058.06	0.53	5316	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1812	-9.93	1.50	12	0.84	-306.00	2032.00	17780	20230419	-82.90	1506	20230227	101.86	3850	-21.04	20240102	3030	0.33	20240305	17780	-82.90	20230419	1550	96.13	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
150	20240305	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	-35	5	-1.14	1299209010	424325	72.07	3085	3100	3040	4000	2160	3080	3061.81	0.53	13786	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1815	-9.95	1.50	12	0.71	-306.00	2032.00	17780	20230419	-82.87	1506	20230227	102.19	3850	-20.91	20240102	3040	0.16	20240305	17780	-82.87	20230419	1550	96.45	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
151	20240305	110711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-25	5	-0.81	1161642715	379187	64.41	3085	3100	3045	4000	2160	3080	3063.49	0.53	15239	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1820	-9.98	1.50	12	0.64	-306.00	2032.00	17780	20230419	-82.82	1506	20230227	102.86	3850	-20.65	20240102	3045	0.33	20240305	17780	-82.82	20230419	1550	97.10	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
152	20240305	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	-30	5	-0.97	959367895	312905	53.15	3085	3100	3045	4000	2160	3080	3065.99	0.53	15370	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1817	-9.97	1.50	12	0.53	-306.00	2032.00	17780	20230419	-82.85	1506	20230227	102.52	3850	-20.78	20240102	3045	0.16	20240305	17780	-82.85	20230419	1550	96.77	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
153	20240305	090708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	-30	5	-0.97	187241490	61104	10.38	3085	3085	3045	4000	2160	3080	3064.20	0.53	15221	3186	3132	3106	3052	3026	3120	3040	298	920	500	1900	5	1	59589882	1817	-9.97	1.50	12	0.10	-306.00	2032.00	17780	20230419	-82.85	1506	20230227	102.52	3850	-20.78	20240102	3045	0.16	20240305	17780	-82.85	20230419	1550	96.77	20230316	1.65	N	131400	500	297 억	318505	N	N	N	N
154	20240304	160710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3080	-15	5	-0.48	1811395150	583128	104.62	3100	3160	3080	4020	2170	3095	3106.36	0.60	-41111	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1835	-10.07	1.52	12	0.98	-306.00	2032.00	17780	20230419	-82.68	1506	20230227	104.52	3850	-20.00	20240102	3070	0.33	20240229	17780	-82.68	20230419	1550	98.71	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N
155	20240304	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3085	-10	5	-0.32	1674545655	538724	96.65	3100	3160	3080	4020	2170	3095	3108.36	0.60	-39727	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1838	-10.08	1.52	12	0.90	-306.00	2032.00	17780	20230419	-82.65	1506	20230227	104.85	3850	-19.87	20240102	3070	0.49	20240229	17780	-82.65	20230419	1550	99.03	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N
156	20240304	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3085	-10	5	-0.32	1468411215	471964	84.68	3100	3160	3080	4020	2170	3095	3111.28	0.60	-38888	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1838	-10.08	1.52	12	0.79	-306.00	2032.00	17780	20230419	-82.65	1506	20230227	104.85	3850	-19.87	20240102	3070	0.49	20240229	17780	-82.65	20230419	1550	99.03	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N
157	20240304	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	-5	5	-0.16	1337161105	429418	77.04	3100	3160	3080	4020	2170	3095	3113.90	0.60	-29954	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1841	-10.10	1.52	12	0.72	-306.00	2032.00	17780	20230419	-82.62	1506	20230227	105.18	3850	-19.74	20240102	3070	0.65	20240229	17780	-82.62	20230419	1550	99.35	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N
158	20240304	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	-5	5	-0.16	1250643670	401416	72.02	3100	3160	3080	4020	2170	3095	3115.59	0.60	-29028	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1841	-10.10	1.52	12	0.67	-306.00	2032.00	17780	20230419	-82.62	1506	20230227	105.18	3850	-19.74	20240102	3070	0.65	20240229	17780	-82.62	20230419	1550	99.35	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N
159	20240304	110656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3085	-10	5	-0.32	1130350980	362463	65.03	3100	3160	3085	4020	2170	3095	3118.54	0.60	-28136	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1838	-10.08	1.52	12	0.61	-306.00	2032.00	17780	20230419	-82.65	1506	20230227	104.85	3850	-19.87	20240102	3070	0.49	20240229	17780	-82.65	20230419	1550	99.03	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N
160	20240304	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3100	5	2	0.16	865154925	276706	49.64	3100	3160	3090	4020	2170	3095	3126.64	0.60	-26309	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1847	-10.13	1.53	12	0.46	-306.00	2032.00	17780	20230419	-82.56	1506	20230227	105.84	3850	-19.48	20240102	3070	0.98	20240229	17780	-82.56	20230419	1550	100.00	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N
161	20240304	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3110	15	2	0.48	126843695	40795	7.32	3100	3130	3100	4020	2170	3095	3109.34	0.60	-5868	3225	3160	3115	3050	3005	3137	3027	298	925	500	1910	5	1	59589882	1853	-10.16	1.53	12	0.07	-306.00	2032.00	17780	20230419	-82.51	1506	20230227	106.51	3850	-19.22	20240102	3070	1.30	20240229	17780	-82.51	20230419	1550	100.65	20230316	1.63	N	131400	500	297 억	359616	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History