KissMeData/161580/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30000	-1850	5	-5.81	118608846500	3897323	26.13	30800	31650	29600	41400	22300	31850	30433.07	1.55	0	-181626	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6836	-87.46	4.12	12	17.10	-343.00	7277.00	37750	20240405	-20.53	8250	20231020	263.64	37750	-20.53	20240405	8540	251.29	20240126	37750	-20.53	20240405	8250	263.64	20231020	1.55	N	161580	500	117 억	352089	N	N	80	N	00	N
3	20240430	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29900	-1950	5	-6.12	114834178450	3771444	25.29	30800	31650	29600	41400	22300	31850	30447.43	1.55	0	-190196	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6813	-87.17	4.11	12	16.55	-343.00	7277.00	37750	20240405	-20.79	8250	20231020	262.42	37750	-20.79	20240405	8540	250.12	20240126	37750	-20.79	20240405	8250	262.42	20231020	1.55	N	161580	500	117 억	352089	N	N	24	N	00	N
4	20240430	140930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29800	-2050	5	-6.44	101228300800	3320760	22.26	30800	31650	29600	41400	22300	31850	30482.48	1.55	0	-229665	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6790	-86.88	4.10	12	14.57	-343.00	7277.00	37750	20240405	-21.06	8250	20231020	261.21	37750	-21.06	20240405	8540	248.95	20240126	37750	-21.06	20240405	8250	261.21	20231020	1.55	N	161580	500	117 억	352089	N	N	24	N	00	N
5	20240430	130927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30150	-1700	5	-5.34	89528574050	2929442	19.64	30800	31650	29750	41400	22300	31850	30560.58	1.55	0	-162935	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6870	-87.90	4.14	12	12.86	-343.00	7277.00	37750	20240405	-20.13	8250	20231020	265.45	37750	-20.13	20240405	8540	253.04	20240126	37750	-20.13	20240405	8250	265.45	20231020	1.55	N	161580	500	117 억	352089	N	N	24	N	00	N
6	20240430	120928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30050	-1800	5	-5.65	84781457650	2772094	18.59	30800	31650	29750	41400	22300	31850	30582.80	1.55	0	-129119	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6847	-87.61	4.13	12	12.17	-343.00	7277.00	37750	20240405	-20.40	8250	20231020	264.24	37750	-20.40	20240405	8540	251.87	20240126	37750	-20.40	20240405	8250	264.24	20231020	1.55	N	161580	500	117 억	352089	N	N	24	N	00	N
7	20240430	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30150	-1700	5	-5.34	78311465950	2556689	17.14	30800	31650	29750	41400	22300	31850	30628.88	1.55	0	-94541	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6870	-87.90	4.14	12	11.22	-343.00	7277.00	37750	20240405	-20.13	8250	20231020	265.45	37750	-20.13	20240405	8540	253.04	20240126	37750	-20.13	20240405	8250	265.45	20231020	1.55	N	161580	500	117 억	352089	N	N	24	N	00	N
8	20240430	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30250	-1600	5	-5.02	60224170900	1955578	13.11	30800	31650	30100	41400	22300	31850	30794.79	1.55	0	-32106	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6893	-88.19	4.16	12	8.58	-343.00	7277.00	37750	20240405	-19.87	8250	20231020	266.67	37750	-19.87	20240405	8540	254.22	20240126	37750	-19.87	20240405	8250	266.67	20231020	1.55	N	161580	500	117 억	352089	N	N	24	N	00	N
9	20240430	090935	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30700	-1150	5	-3.61	20394728500	660797	4.43	30800	31300	30500	41400	22300	31850	30860.21	1.55	0	-13324	36583	34216	30433	28066	24283	35400	29250	118	9550	500	19740	50	1	22786219	6995	-89.50	4.22	12	2.90	-343.00	7277.00	37750	20240405	-18.68	8250	20231020	272.12	37750	-18.68	20240405	8540	259.48	20240126	37750	-18.68	20240405	8250	272.12	20231020	1.55	N	161580	500	117 억	352089	N	N	24	N	00	N
10	20240429	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31850	4950	2	18.40	446724219000	14757542	350.13	27750	32800	26650	34950	18850	26900	30265.96	0.19	0	327459	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	7257	-92.86	4.38	12	64.77	-343.00	7277.00	37750	20240405	-15.63	8250	20231020	286.06	37750	-15.63	20240405	8540	272.95	20240126	37750	-15.63	20240405	8250	286.06	20231020	1.83	N	161580	500	117 억	42245	N	N	24	N	00	N
11	20240429	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31750	4850	2	18.03	428058976600	14169701	336.18	27750	32800	26650	34950	18850	26900	30209.50	0.19	0	332662	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	7235	-92.57	4.36	12	62.19	-343.00	7277.00	37750	20240405	-15.89	8250	20231020	284.85	37750	-15.89	20240405	8540	271.78	20240126	37750	-15.89	20240405	8250	284.85	20231020	1.83	N	161580	500	117 억	42245	N	N	413	N	00	N
12	20240429	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31100	4200	2	15.61	338378863900	11336507	268.96	27750	32800	26650	34950	18850	26900	29848.65	0.19	0	176696	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	7087	-90.67	4.27	12	49.75	-343.00	7277.00	37750	20240405	-17.62	8250	20231020	276.97	37750	-17.62	20240405	8540	264.17	20240126	37750	-17.62	20240405	8250	276.97	20231020	1.83	N	161580	500	117 억	42245	N	N	413	N	00	N
13	20240429	130925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30100	3200	2	11.90	191999680100	6694249	158.82	27750	30500	26650	34950	18850	26900	28681.34	0.19	0	136675	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	6859	-87.76	4.14	12	29.38	-343.00	7277.00	37750	20240405	-20.26	8250	20231020	264.85	37750	-20.26	20240405	8540	252.46	20240126	37750	-20.26	20240405	8250	264.85	20231020	1.83	N	161580	500	117 억	42245	N	N	413	N	00	N
14	20240429	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28600	1700	2	6.32	126924045100	4506372	106.92	27750	29250	26650	34950	18850	26900	28165.51	0.19	0	82985	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	6517	-83.38	3.93	12	19.78	-343.00	7277.00	37750	20240405	-24.24	8250	20231020	246.67	37750	-24.24	20240405	8540	234.89	20240126	37750	-24.24	20240405	8250	246.67	20231020	1.83	N	161580	500	117 억	42245	N	N	413	N	00	N
15	20240429	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28850	1950	2	7.25	96075894600	3433218	81.45	27750	29200	26650	34950	18850	26900	27984.27	0.19	0	-14407	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	6574	-84.11	3.96	12	15.07	-343.00	7277.00	37750	20240405	-23.58	8250	20231020	249.70	37750	-23.58	20240405	8540	237.82	20240126	37750	-23.58	20240405	8250	249.70	20231020	1.83	N	161580	500	117 억	42245	N	N	413	N	00	N
16	20240429	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26950	50	2	0.19	38170443450	1384762	32.85	27750	28250	26650	34950	18850	26900	27564.71	0.19	0	44526	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	6141	-78.57	3.70	12	6.08	-343.00	7277.00	37750	20240405	-28.61	8250	20231020	226.67	37750	-28.61	20240405	8540	215.57	20240126	37750	-28.61	20240405	8250	226.67	20231020	1.83	N	161580	500	117 억	42245	N	N	413	N	00	N
17	20240429	090924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27600	700	2	2.60	16673068950	598078	14.19	27750	28200	27600	34950	18850	26900	27878.06	0.19	0	1882	30033	28466	27283	25716	24533	27875	25125	118	8050	500	16670	50	1	22786219	6289	-80.47	3.79	12	2.62	-343.00	7277.00	37750	20240405	-26.89	8250	20231020	234.55	37750	-26.89	20240405	8540	223.19	20240126	37750	-26.89	20240405	8250	234.55	20231020	1.83	N	161580	500	117 억	42245	N	N	413	N	00	N
18	20240426	160920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26900	-1700	5	-5.94	109648756700	4042266	76.49	28350	28850	26100	37150	20050	28600	27125.49	0.08	0	-1914	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6129	-78.43	3.70	12	17.74	-343.00	7277.00	37750	20240405	-28.74	8250	20231020	226.06	37750	-28.74	20240405	8540	214.99	20240126	37750	-28.74	20240405	8250	226.06	20231020	1.91	N	161580	500	117 억	19032	N	N	413	N	00	N
19	20240426	150921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26900	-1700	5	-5.94	105220088250	3876657	73.36	28350	28850	26100	37150	20050	28600	27141.56	0.08	0	-14805	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6129	-78.43	3.70	12	17.01	-343.00	7277.00	37750	20240405	-28.74	8250	20231020	226.06	37750	-28.74	20240405	8540	214.99	20240126	37750	-28.74	20240405	8250	226.06	20231020	1.91	N	161580	500	117 억	19032	N	N	883	N	00	N
20	20240426	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27150	-1450	5	-5.07	95994306650	3534834	66.89	28350	28850	26100	37150	20050	28600	27156.23	0.08	0	-29803	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6186	-79.15	3.73	12	15.51	-343.00	7277.00	37750	20240405	-28.08	8250	20231020	229.09	37750	-28.08	20240405	8540	217.92	20240126	37750	-28.08	20240405	8250	229.09	20231020	1.91	N	161580	500	117 억	19032	N	N	883	N	00	N
21	20240426	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26350	-2250	5	-7.87	83380687550	3065393	58.01	28350	28850	26100	37150	20050	28600	27200.16	0.08	0	-40020	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6004	-76.82	3.62	12	13.45	-343.00	7277.00	37750	20240405	-30.20	8250	20231020	219.39	37750	-30.20	20240405	8540	208.55	20240126	37750	-30.20	20240405	8250	219.39	20231020	1.91	N	161580	500	117 억	19032	N	N	883	N	00	N
22	20240426	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26700	-1900	5	-6.64	74901348750	2744200	51.93	28350	28850	26100	37150	20050	28600	27293.91	0.08	0	1853	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6084	-77.84	3.67	12	12.04	-343.00	7277.00	37750	20240405	-29.27	8250	20231020	223.64	37750	-29.27	20240405	8540	212.65	20240126	37750	-29.27	20240405	8250	223.64	20231020	1.91	N	161580	500	117 억	19032	N	N	883	N	00	N
23	20240426	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26550	-2050	5	-7.17	55911832000	2028250	38.38	28350	28850	26400	37150	20050	28600	27565.99	0.08	0	2643	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6050	-77.41	3.65	12	8.90	-343.00	7277.00	37750	20240405	-29.67	8250	20231020	221.82	37750	-29.67	20240405	8540	210.89	20240126	37750	-29.67	20240405	8250	221.82	20231020	1.91	N	161580	500	117 억	19032	N	N	883	N	00	N
24	20240426	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	-950	5	-3.32	30668939150	1096753	20.75	28350	28850	27400	37150	20050	28600	27962.77	0.08	0	-24488	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6300	-80.61	3.80	12	4.81	-343.00	7277.00	37750	20240405	-26.75	8250	20231020	235.15	37750	-26.75	20240405	8540	223.77	20240126	37750	-26.75	20240405	8250	235.15	20231020	1.91	N	161580	500	117 억	19032	N	N	883	N	00	N
25	20240426	090922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28500	-100	5	-0.35	5604990250	196410	3.72	28350	28850	28300	37150	20050	28600	28536.85	0.08	0	-13335	31333	29966	28633	27266	25933	30650	27950	118	8550	500	17730	50	1	22786219	6494	-83.09	3.92	12	0.86	-343.00	7277.00	37750	20240405	-24.50	8250	20231020	245.45	37750	-24.50	20240405	8540	233.72	20240126	37750	-24.50	20240405	8250	245.45	20231020	1.91	N	161580	500	117 억	19032	N	N	883	N	00	N
26	20240425	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28600	200	2	0.70	150145738550	5217934	90.65	28000	30000	27300	36900	19900	28400	28775.53	0.56	0	4528	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6486	-83.38	3.93	12	23.01	-343.00	7277.00	37750	20240405	-24.24	8250	20231020	246.67	37750	-24.24	20240405	8540	234.89	20240126	37750	-24.24	20240405	8250	246.67	20231020	1.96	N	161580	500	117 억	126141	N	N	883	N	00	N
27	20240425	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28600	200	2	0.70	146960691750	5106602	88.71	28000	30000	27300	36900	19900	28400	28779.10	0.56	0	24117	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6486	-83.38	3.93	12	22.52	-343.00	7277.00	37750	20240405	-24.24	8250	20231020	246.67	37750	-24.24	20240405	8540	234.89	20240126	37750	-24.24	20240405	8250	246.67	20231020	1.96	N	161580	500	117 억	126141	N	N	2397	N	00	N
28	20240425	140915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28750	350	2	1.23	135250081200	4697193	81.60	28000	30000	27300	36900	19900	28400	28794.41	0.56	0	12980	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6520	-83.82	3.95	12	20.71	-343.00	7277.00	37750	20240405	-23.84	8250	20231020	248.48	37750	-23.84	20240405	8540	236.65	20240126	37750	-23.84	20240405	8250	248.48	20231020	1.96	N	161580	500	117 억	126141	N	N	2397	N	00	N
29	20240425	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29050	650	2	2.29	121991475800	4235452	73.58	28000	30000	27300	36900	19900	28400	28803.15	0.56	0	-17130	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6588	-84.69	3.99	12	18.68	-343.00	7277.00	37750	20240405	-23.05	8250	20231020	252.12	37750	-23.05	20240405	8540	240.16	20240126	37750	-23.05	20240405	8250	252.12	20231020	1.96	N	161580	500	117 억	126141	N	N	2397	N	00	N
30	20240425	120913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29250	850	2	2.99	86152088150	3022425	52.51	28000	29400	27300	36900	19900	28400	28504.54	0.56	0	-13528	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6633	-85.28	4.02	12	13.33	-343.00	7277.00	37750	20240405	-22.52	8250	20231020	254.55	37750	-22.52	20240405	8540	242.51	20240126	37750	-22.52	20240405	8250	254.55	20231020	1.96	N	161580	500	117 억	126141	N	N	2397	N	00	N
31	20240425	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28550	150	2	0.53	72568681600	2553234	44.36	28000	29300	27300	36900	19900	28400	28422.32	0.56	0	35505	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6475	-83.24	3.92	12	11.26	-343.00	7277.00	37750	20240405	-24.37	8250	20231020	246.06	37750	-24.37	20240405	8540	234.31	20240126	37750	-24.37	20240405	8250	246.06	20231020	1.96	N	161580	500	117 억	126141	N	N	2397	N	00	N
32	20240425	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28350	-50	5	-0.18	61664788050	2170354	37.70	28000	29300	27300	36900	19900	28400	28412.36	0.56	0	13878	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6429	-82.65	3.90	12	9.57	-343.00	7277.00	37750	20240405	-24.90	8250	20231020	243.64	37750	-24.90	20240405	8540	231.97	20240126	37750	-24.90	20240405	8250	243.64	20231020	1.96	N	161580	500	117 억	126141	N	N	2397	N	00	N
33	20240425	090917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28750	350	2	1.23	17528796400	608409	10.57	28000	29300	27900	36900	19900	28400	28815.77	0.56	0	33732	34133	31266	29833	26966	25533	30550	26250	117	8500	500	17600	50	1	22678362	6520	-83.82	3.95	12	2.68	-343.00	7277.00	37750	20240405	-23.84	8250	20231020	248.48	37750	-23.84	20240405	8540	236.65	20240126	37750	-23.84	20240405	8250	248.48	20231020	1.96	N	161580	500	117 억	126141	N	N	2397	N	00	N
34	20240424	160857	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	28400	-3900	5	-12.07	171940695100	5591019	113.40	31100	32700	28400	41950	22650	32300	30768.93	1.43	24	-228636	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	6441	-82.80	3.90	12	24.65	-343.00	7277.00	37750	20240405	-24.77	8250	20231020	244.24	37750	-24.77	20240405	8540	232.55	20240126	37750	-24.77	20240405	8250	244.24	20231020	1.99	N	161580	500	117 억	324281	N	N	2397	N	01	N
35	20240424	150913	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	29500	-2800	5	-8.67	154283969900	4979525	101.00	31100	32700	28600	41950	22650	32300	30983.17	1.43	24	-230446	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	6690	-86.01	4.05	12	21.96	-343.00	7277.00	37750	20240405	-21.85	8250	20231020	257.58	37750	-21.85	20240405	8540	245.43	20240126	37750	-21.85	20240405	8250	257.58	20231020	1.99	N	161580	500	117 억	324281	N	N	555	N	01	N
36	20240424	140912	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	31450	-850	5	-2.63	98143145500	3096854	62.81	31100	32700	31050	41950	22650	32300	31690.86	1.43	24	-166153	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	7132	-91.69	4.32	12	13.66	-343.00	7277.00	37750	20240405	-16.69	8250	20231020	281.21	37750	-16.69	20240405	8540	268.27	20240126	37750	-16.69	20240405	8250	281.21	20231020	1.99	N	161580	500	117 억	324281	N	N	555	N	01	N
37	20240424	130916	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	31600	-700	5	-2.17	85889866600	2706822	54.90	31100	32700	31050	41950	22650	32300	31730.49	1.43	24	-124420	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	7166	-92.13	4.34	12	11.94	-343.00	7277.00	37750	20240405	-16.29	8250	20231020	283.03	37750	-16.29	20240405	8540	270.02	20240126	37750	-16.29	20240405	8250	283.03	20231020	1.99	N	161580	500	117 억	324281	N	N	555	N	01	N
38	20240424	120912	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32000	-300	5	-0.93	77433704650	2441732	49.52	31100	32700	31050	41950	22650	32300	31712.15	1.43	24	-100038	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	7257	-93.29	4.40	12	10.77	-343.00	7277.00	37750	20240405	-15.23	8250	20231020	287.88	37750	-15.23	20240405	8540	274.71	20240126	37750	-15.23	20240405	8250	287.88	20231020	1.99	N	161580	500	117 억	324281	N	N	555	N	01	N
39	20240424	110911	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32300	0	3	0.00	63940522000	2021743	41.01	31100	32700	31050	41950	22650	32300	31625.80	1.43	24	-73447	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	7325	-94.17	4.44	12	8.91	-343.00	7277.00	37750	20240405	-14.44	8250	20231020	291.52	37750	-14.44	20240405	8540	278.22	20240126	37750	-14.44	20240405	8250	291.52	20231020	1.99	N	161580	500	117 억	324281	N	N	555	N	01	N
40	20240424	100909	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	31700	-600	5	-1.86	50804840200	1607139	32.60	31100	32700	31050	41950	22650	32300	31611.16	1.43	24	-58157	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	7189	-92.42	4.36	12	7.09	-343.00	7277.00	37750	20240405	-16.03	8250	20231020	284.24	37750	-16.03	20240405	8540	271.19	20240126	37750	-16.03	20240405	8250	284.24	20231020	1.99	N	161580	500	117 억	324281	N	N	555	N	01	N
41	20240424	090912	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32350	50	2	0.15	19851201250	627013	12.72	31100	32700	31050	41950	22650	32300	31657.99	1.43	24	33649	34600	33450	31250	30100	27900	34025	30675	117	9650	500	20020	50	1	22678362	7336	-94.31	4.45	12	2.76	-343.00	7277.00	37750	20240405	-14.30	8250	20231020	292.12	37750	-14.30	20240405	8540	278.81	20240126	37750	-14.30	20240405	8250	292.12	20231020	1.99	N	161580	500	117 억	324281	N	N	555	N	01	N
42	20240423	160847	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	32300	1900	2	6.25	146003229450	4719924	144.94	30300	32400	29050	39500	21300	30400	30932.33	0.81	0	155503	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	7325	-94.17	4.44	12	20.81	-343.00	7277.00	37750	20240405	-14.44	8250	20231020	291.52	37750	-14.44	20240405	8540	278.22	20240126	37750	-14.44	20240405	8250	291.52	20231020	2.05	N	161580	500	117 억	182893	N	N	555	N	02	N
43	20240423	150908	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	32050	1650	2	5.43	133167514250	4321166	132.69	30300	32200	29050	39500	21300	30400	30819.05	0.81	0	155306	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	7268	-93.44	4.40	12	19.05	-343.00	7277.00	37750	20240405	-15.10	8250	20231020	288.48	37750	-15.10	20240405	8540	275.29	20240126	37750	-15.10	20240405	8250	288.48	20231020	2.05	N	161580	500	117 억	182893	N	N	411	N	02	N
44	20240423	140907	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	31300	900	2	2.96	100588430750	3298110	101.28	30300	31800	29050	39500	21300	30400	30499.29	0.81	0	100810	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	7098	-91.25	4.30	12	14.54	-343.00	7277.00	37750	20240405	-17.09	8250	20231020	279.39	37750	-17.09	20240405	8540	266.51	20240126	37750	-17.09	20240405	8250	279.39	20231020	2.05	N	161580	500	117 억	182893	N	N	411	N	02	N
45	20240423	130905	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	31050	650	2	2.14	78865409550	2604762	79.99	30300	31450	29050	39500	21300	30400	30276.64	0.81	0	58440	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	7042	-90.52	4.27	12	11.49	-343.00	7277.00	37750	20240405	-17.75	8250	20231020	276.36	37750	-17.75	20240405	8540	263.58	20240126	37750	-17.75	20240405	8250	276.36	20231020	2.05	N	161580	500	117 억	182893	N	N	411	N	02	N
46	20240423	120905	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	30900	500	2	1.64	57717523600	1920612	58.98	30300	30950	29050	39500	21300	30400	30048.70	0.81	0	24552	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	7008	-90.09	4.25	12	8.47	-343.00	7277.00	37750	20240405	-18.15	8250	20231020	274.55	37750	-18.15	20240405	8540	261.83	20240126	37750	-18.15	20240405	8250	274.55	20231020	2.05	N	161580	500	117 억	182893	N	N	411	N	02	N
47	20240423	110907	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	30100	-300	5	-0.99	35835884400	1202990	36.94	30300	30600	29050	39500	21300	30400	29780.77	0.81	0	-26246	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	6826	-87.76	4.14	12	5.30	-343.00	7277.00	37750	20240405	-20.26	8250	20231020	264.85	37750	-20.26	20240405	8540	252.46	20240126	37750	-20.26	20240405	8250	264.85	20231020	2.05	N	161580	500	117 억	182893	N	N	411	N	02	N
48	20240423	100905	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	30000	-400	5	-1.32	26803034350	897173	27.55	30300	30600	29050	39500	21300	30400	29865.45	0.81	0	-32770	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	6804	-87.46	4.12	12	3.96	-343.00	7277.00	37750	20240405	-20.53	8250	20231020	263.64	37750	-20.53	20240405	8540	251.29	20240126	37750	-20.53	20240405	8250	263.64	20231020	2.05	N	161580	500	117 억	182893	N	N	411	N	02	N
49	20240423	090906	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29300	-1100	5	-3.62	10233809700	341866	10.50	30300	30600	29050	39500	21300	30400	29912.30	0.81	0	-11905	32866	31632	29166	27932	25466	32250	28550	117	9100	500	0	50	1	22678362	6645	-85.42	4.03	12	1.51	-343.00	7277.00	37750	20240405	-22.38	8250	20231020	255.15	37750	-22.38	20240405	8540	243.09	20240126	37750	-22.38	20240405	8250	255.15	20231020	2.05	N	161580	500	117 억	182893	N	N	411	N	02	N
50	20240422	160903	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	30400	1000	2	3.40	90500349750	3190651	80.67	28750	30400	26700	38200	20600	29400	28355.42	1.15	0	-77052	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6894	-88.63	4.18	12	14.07	-343.00	7277.00	37750	20240405	-19.47	8250	20231020	268.48	37750	-19.47	20240405	8540	255.97	20240126	37750	-19.47	20240405	8250	268.48	20231020	2.08	N	161580	500	117 억	260813	N	N	411	N	02	N
51	20240422	150901	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29850	450	2	1.53	81361451650	2887961	73.01	28750	30150	26700	38200	20600	29400	28171.87	1.15	0	-79782	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6769	-87.03	4.10	12	12.73	-343.00	7277.00	37750	20240405	-20.93	8250	20231020	261.82	37750	-20.93	20240405	8540	249.53	20240126	37750	-20.93	20240405	8250	261.82	20231020	2.08	N	161580	500	117 억	260813	N	N	1190	N	02	N
52	20240422	140902	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28550	-850	5	-2.89	62644901200	2249088	56.86	28750	29600	26700	38200	20600	29400	27852.24	1.15	0	-118729	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6475	-83.24	3.92	12	9.92	-343.00	7277.00	37750	20240405	-24.37	8250	20231020	246.06	37750	-24.37	20240405	8540	234.31	20240126	37750	-24.37	20240405	8250	246.06	20231020	2.08	N	161580	500	117 억	260813	N	N	1190	N	02	N
53	20240422	130859	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27750	-1650	5	-5.61	54367710700	1956099	49.45	28750	29600	26700	38200	20600	29400	27792.48	1.15	0	-132892	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6293	-80.90	3.81	12	8.63	-343.00	7277.00	37750	20240405	-26.49	8250	20231020	236.36	37750	-26.49	20240405	8540	224.94	20240126	37750	-26.49	20240405	8250	236.36	20231020	2.08	N	161580	500	117 억	260813	N	N	1190	N	02	N
54	20240422	120859	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27350	-2050	5	-6.97	50072795000	1800754	45.53	28750	29600	26700	38200	20600	29400	27804.99	1.15	0	-109330	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6203	-79.74	3.76	12	7.94	-343.00	7277.00	37750	20240405	-27.55	8250	20231020	231.52	37750	-27.55	20240405	8540	220.26	20240126	37750	-27.55	20240405	8250	231.52	20231020	2.08	N	161580	500	117 억	260813	N	N	1190	N	02	N
55	20240422	110900	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27250	-2150	5	-7.31	43790719000	1568468	39.65	28750	29600	26900	38200	20600	29400	27917.73	1.15	0	-74959	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6180	-79.45	3.74	12	6.92	-343.00	7277.00	37750	20240405	-27.81	8250	20231020	230.30	37750	-27.81	20240405	8540	219.09	20240126	37750	-27.81	20240405	8250	230.30	20231020	2.08	N	161580	500	117 억	260813	N	N	1190	N	02	N
56	20240422	100901	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	-1750	5	-5.95	38207505600	1365153	34.51	28750	29600	26900	38200	20600	29400	27985.86	1.15	0	-11549	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6271	-80.61	3.80	12	6.02	-343.00	7277.00	37750	20240405	-26.75	8250	20231020	235.15	37750	-26.75	20240405	8540	223.77	20240126	37750	-26.75	20240405	8250	235.15	20231020	2.08	N	161580	500	117 억	260813	N	N	1190	N	02	N
57	20240422	090901	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28250	-1150	5	-3.91	11557242850	399858	10.11	28750	29600	28200	38200	20600	29400	28901.14	1.15	0	55	32366	30882	29466	27982	26566	30175	27275	117	8800	500	0	50	1	22678362	6407	-82.36	3.88	12	1.76	-343.00	7277.00	37750	20240405	-25.17	8250	20231020	242.42	37750	-25.17	20240405	8540	230.80	20240126	37750	-25.17	20240405	8250	242.42	20231020	2.08	N	161580	500	117 억	260813	N	N	1190	N	02	N
58	20240419	160820	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29400	-1300	5	-4.23	115035303250	3899367	89.05	30050	30950	28050	39900	21500	30700	29500.68	3.27	0	-486048	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6667	-85.71	4.04	12	17.19	-343.00	7277.00	37750	20240405	-22.12	8250	20231020	256.36	37750	-22.12	20240405	8540	244.26	20240126	37750	-22.12	20240405	8250	256.36	20231020	2.09	N	161580	500	117 억	742221	N	N	1190	N	02	N
59	20240419	150827	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29400	-1300	5	-4.23	112017834350	3796512	86.70	30050	30950	28050	39900	21500	30700	29504.86	3.27	0	-468895	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6667	-85.71	4.04	12	16.74	-343.00	7277.00	37750	20240405	-22.12	8250	20231020	256.36	37750	-22.12	20240405	8540	244.26	20240126	37750	-22.12	20240405	8250	256.36	20231020	2.09	N	161580	500	117 억	742221	N	N	1985	N	02	N
60	20240419	140820	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29800	-900	5	-2.93	104477825750	3541147	80.86	30050	30950	28050	39900	21500	30700	29503.30	3.27	0	-455847	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6758	-86.88	4.10	12	15.61	-343.00	7277.00	37750	20240405	-21.06	8250	20231020	261.21	37750	-21.06	20240405	8540	248.95	20240126	37750	-21.06	20240405	8250	261.21	20231020	2.09	N	161580	500	117 억	742221	N	N	1985	N	02	N
61	20240419	130821	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29200	-1500	5	-4.89	95077703650	3220961	73.55	30050	30950	28050	39900	21500	30700	29517.72	3.27	0	-394371	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6622	-85.13	4.01	12	14.20	-343.00	7277.00	37750	20240405	-22.65	8250	20231020	253.94	37750	-22.65	20240405	8540	241.92	20240126	37750	-22.65	20240405	8250	253.94	20231020	2.09	N	161580	500	117 억	742221	N	N	1985	N	02	N
62	20240419	120817	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28700	-2000	5	-6.51	85243768300	2881975	65.81	30050	30950	28050	39900	21500	30700	29577.50	3.27	0	-280159	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6509	-83.67	3.94	12	12.71	-343.00	7277.00	37750	20240405	-23.97	8250	20231020	247.88	37750	-23.97	20240405	8540	236.07	20240126	37750	-23.97	20240405	8250	247.88	20231020	2.09	N	161580	500	117 억	742221	N	N	1985	N	02	N
63	20240419	110828	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29150	-1550	5	-5.05	63429019800	2120995	48.43	30050	30950	28850	39900	21500	30700	29904.59	3.27	0	-192820	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6611	-84.99	4.01	12	9.35	-343.00	7277.00	37750	20240405	-22.78	8250	20231020	253.33	37750	-22.78	20240405	8540	241.33	20240126	37750	-22.78	20240405	8250	253.33	20231020	2.09	N	161580	500	117 억	742221	N	N	1985	N	02	N
64	20240419	100825	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	30600	-100	5	-0.33	35242083700	1175260	26.84	30050	30700	29150	39900	21500	30700	29985.46	3.27	0	-98694	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6940	-89.21	4.21	12	5.18	-343.00	7277.00	37750	20240405	-18.94	8250	20231020	270.91	37750	-18.94	20240405	8540	258.31	20240126	37750	-18.94	20240405	8250	270.91	20231020	2.09	N	161580	500	117 억	742221	N	N	1985	N	02	N
65	20240419	090816	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29600	-1100	5	-3.58	9399565150	314746	7.19	30050	30350	29500	39900	21500	30700	29858.83	3.27	0	-54877	33066	31882	29516	28332	25966	32475	28925	117	9200	500	0	50	1	22678362	6713	-86.30	4.07	12	1.39	-343.00	7277.00	37750	20240405	-21.59	8250	20231020	258.79	37750	-21.59	20240405	8540	246.60	20240126	37750	-21.59	20240405	8250	258.79	20231020	2.09	N	161580	500	117 억	742221	N	N	1985	N	02	N
66	20240418	160818	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	30700	2600	2	9.25	125872137150	4311237	81.51	27650	30700	27150	36500	19700	28100	29196.31	3.03	0	139404	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6962	-89.50	4.22	12	19.01	-343.00	7277.00	37750	20240405	-18.68	8250	20231020	272.12	37750	-18.68	20240405	8540	259.48	20240126	37750	-18.68	20240405	8250	272.12	20231020	2.17	N	161580	500	117 억	687026	N	N	1985	N	02	N
67	20240418	150817	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29900	1800	2	6.41	118802096700	4078641	77.11	27650	30500	27150	36500	19700	28100	29130.75	3.03	0	145869	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6781	-87.17	4.11	12	17.98	-343.00	7277.00	37750	20240405	-20.79	8250	20231020	262.42	37750	-20.79	20240405	8540	250.12	20240126	37750	-20.79	20240405	8250	262.42	20231020	2.17	N	161580	500	117 억	687026	N	N	1445	N	02	N
68	20240418	140823	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29550	1450	2	5.16	90828470950	3148891	59.53	27650	30050	27150	36500	19700	28100	28847.30	3.03	0	51346	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6701	-86.15	4.06	12	13.89	-343.00	7277.00	37750	20240405	-21.72	8250	20231020	258.18	37750	-21.72	20240405	8540	246.02	20240126	37750	-21.72	20240405	8250	258.18	20231020	2.17	N	161580	500	117 억	687026	N	N	1445	N	02	N
69	20240418	130817	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29350	1250	2	4.45	80399846150	2793216	52.81	27650	30050	27150	36500	19700	28100	28786.78	3.03	0	-15484	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6656	-85.57	4.03	12	12.32	-343.00	7277.00	37750	20240405	-22.25	8250	20231020	255.76	37750	-22.25	20240405	8540	243.68	20240126	37750	-22.25	20240405	8250	255.76	20231020	2.17	N	161580	500	117 억	687026	N	N	1445	N	02	N
70	20240418	120815	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29500	1400	2	4.98	65451686600	2288376	43.26	27650	30050	27150	36500	19700	28100	28604.32	3.03	0	-54809	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6690	-86.01	4.05	12	10.09	-343.00	7277.00	37750	20240405	-21.85	8250	20231020	257.58	37750	-21.85	20240405	8540	245.43	20240126	37750	-21.85	20240405	8250	257.58	20231020	2.17	N	161580	500	117 억	687026	N	N	1445	N	02	N
71	20240418	110818	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28350	250	2	0.89	31060317800	1113320	21.05	27650	28450	27150	36500	19700	28100	27896.74	3.03	0	-27794	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6429	-82.65	3.90	12	4.91	-343.00	7277.00	37750	20240405	-24.90	8250	20231020	243.64	37750	-24.90	20240405	8540	231.97	20240126	37750	-24.90	20240405	8250	243.64	20231020	2.17	N	161580	500	117 억	687026	N	N	1445	N	02	N
72	20240418	100819	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28100	0	3	0.00	24899822900	894346	16.91	27650	28450	27150	36500	19700	28100	27838.03	3.03	0	-24446	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6373	-81.92	3.86	12	3.94	-343.00	7277.00	37750	20240405	-25.56	8250	20231020	240.61	37750	-25.56	20240405	8540	229.04	20240126	37750	-25.56	20240405	8250	240.61	20231020	2.17	N	161580	500	117 억	687026	N	N	1445	N	02	N
73	20240418	090815	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27700	-400	5	-1.42	6200138900	224510	4.24	27650	28000	27150	36500	19700	28100	27590.38	3.03	0	-7	30433	29266	27883	26716	25333	28575	26025	117	8400	500	0	50	1	22678362	6282	-80.76	3.81	12	0.99	-343.00	7277.00	37750	20240405	-26.62	8250	20231020	235.76	37750	-26.62	20240405	8540	224.36	20240126	37750	-26.62	20240405	8250	235.76	20231020	2.17	N	161580	500	117 억	687026	N	N	1445	N	02	N
74	20240417	160810	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28100	500	2	1.81	146621948250	5228795	88.54	28450	29050	26500	35850	19350	27600	28041.13	2.64	0	91173	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6373	-81.92	3.86	12	23.06	-343.00	7277.00	37750	20240405	-25.56	8250	20231020	240.61	37750	-25.56	20240405	8540	229.04	20240126	37750	-25.56	20240405	8250	240.61	20231020	2.21	N	161580	500	117 억	598837	N	N	1445	N	02	N
75	20240417	150824	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28100	500	2	1.81	141685421050	5052650	85.56	28450	29050	26500	35850	19350	27600	28041.80	2.64	0	79497	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6373	-81.92	3.86	12	22.28	-343.00	7277.00	37750	20240405	-25.56	8250	20231020	240.61	37750	-25.56	20240405	8540	229.04	20240126	37750	-25.56	20240405	8250	240.61	20231020	2.21	N	161580	500	117 억	598837	N	N	782	N	02	N
76	20240417	140816	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28450	850	2	3.08	129325334550	4618371	78.20	28450	29050	26500	35850	19350	27600	28002.37	2.64	0	36290	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6452	-82.94	3.91	12	20.36	-343.00	7277.00	37750	20240405	-24.64	8250	20231020	244.85	37750	-24.64	20240405	8540	233.14	20240126	37750	-24.64	20240405	8250	244.85	20231020	2.21	N	161580	500	117 억	598837	N	N	782	N	02	N
77	20240417	130819	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28450	850	2	3.08	100273979200	3604415	61.03	28450	28750	26500	35850	19350	27600	27819.77	2.64	0	-38982	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6452	-82.94	3.91	12	15.89	-343.00	7277.00	37750	20240405	-24.64	8250	20231020	244.85	37750	-24.64	20240405	8540	233.14	20240126	37750	-24.64	20240405	8250	244.85	20231020	2.21	N	161580	500	117 억	598837	N	N	782	N	02	N
78	20240417	120821	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27750	150	2	0.54	91055073550	3275238	55.46	28450	28750	26500	35850	19350	27600	27801.06	2.64	0	-101308	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6293	-80.90	3.81	12	14.44	-343.00	7277.00	37750	20240405	-26.49	8250	20231020	236.36	37750	-26.49	20240405	8540	224.94	20240126	37750	-26.49	20240405	8250	236.36	20231020	2.21	N	161580	500	117 억	598837	N	N	782	N	02	N
79	20240417	110822	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27600	0	3	0.00	81286815250	2924189	49.51	28450	28750	26500	35850	19350	27600	27798.07	2.64	0	-151645	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6259	-80.47	3.79	12	12.89	-343.00	7277.00	37750	20240405	-26.89	8250	20231020	234.55	37750	-26.89	20240405	8540	223.19	20240126	37750	-26.89	20240405	8250	234.55	20231020	2.21	N	161580	500	117 억	598837	N	N	782	N	02	N
80	20240417	100815	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27100	-500	5	-1.81	65176151250	2329141	39.44	28450	28750	27100	35850	19350	27600	27982.91	2.64	0	-182378	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6146	-79.01	3.72	12	10.27	-343.00	7277.00	37750	20240405	-28.21	8250	20231020	228.48	37750	-28.21	20240405	8540	217.33	20240126	37750	-28.21	20240405	8250	228.48	20231020	2.21	N	161580	500	117 억	598837	N	N	782	N	02	N
81	20240417	090812	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28200	600	2	2.17	26245202500	927985	15.71	28450	28700	27750	35850	19350	27600	28281.93	2.64	0	-145129	29366	28482	26716	25832	24066	28925	26275	117	8250	500	0	50	1	22678362	6395	-82.22	3.88	12	4.09	-343.00	7277.00	37750	20240405	-25.30	8250	20231020	241.82	37750	-25.30	20240405	8540	230.21	20240126	37750	-25.30	20240405	8250	241.82	20231020	2.21	N	161580	500	117 억	598837	N	N	782	N	02	N
82	20240416	160817	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27600	1950	2	7.60	149144255000	5642218	134.43	24950	27600	24950	33300	18000	25650	26432.34	2.47	0	51500	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	6259	-80.47	3.79	12	24.88	-343.00	7277.00	37750	20240405	-26.89	8250	20231020	234.55	37750	-26.89	20240405	8540	223.19	20240126	37750	-26.89	20240405	8250	234.55	20231020	2.49	N	161580	500	117 억	560838	N	N	782	N	02	N
83	20240416	150816	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27250	1600	2	6.24	137519362700	5216950	124.30	24950	27400	24950	33300	18000	25650	26360.20	2.47	0	51774	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	6180	-79.45	3.74	12	23.00	-343.00	7277.00	37750	20240405	-27.81	8250	20231020	230.30	37750	-27.81	20240405	8540	219.09	20240126	37750	-27.81	20240405	8250	230.30	20231020	2.49	N	161580	500	117 억	560838	N	N	948	N	02	N
84	20240416	140816	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26400	750	2	2.92	116426386150	4431126	105.58	24950	27250	24950	33300	18000	25650	26274.76	2.47	0	-26502	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	5987	-76.97	3.63	12	19.54	-343.00	7277.00	37750	20240405	-30.07	8250	20231020	220.00	37750	-30.07	20240405	8540	209.13	20240126	37750	-30.07	20240405	8250	220.00	20231020	2.49	N	161580	500	117 억	560838	N	N	948	N	02	N
85	20240416	130815	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26550	900	2	3.51	89873873900	3439970	81.96	24950	26950	24950	33300	18000	25650	26126.44	2.47	0	-53116	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	6021	-77.41	3.65	12	15.17	-343.00	7277.00	37750	20240405	-29.67	8250	20231020	221.82	37750	-29.67	20240405	8540	210.89	20240126	37750	-29.67	20240405	8250	221.82	20231020	2.49	N	161580	500	117 억	560838	N	N	948	N	02	N
86	20240416	120816	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26300	650	2	2.53	83475910500	3196822	76.17	24950	26950	24950	33300	18000	25650	26112.25	2.47	0	-93248	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	5964	-76.68	3.61	12	14.10	-343.00	7277.00	37750	20240405	-30.33	8250	20231020	218.79	37750	-30.33	20240405	8540	207.96	20240126	37750	-30.33	20240405	8250	218.79	20231020	2.49	N	161580	500	117 억	560838	N	N	948	N	02	N
87	20240416	110813	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25750	100	2	0.39	74956807150	2870505	68.39	24950	26950	24950	33300	18000	25650	26112.86	2.47	0	-106072	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	5840	-75.07	3.54	12	12.66	-343.00	7277.00	37750	20240405	-31.79	8250	20231020	212.12	37750	-31.79	20240405	8540	201.52	20240126	37750	-31.79	20240405	8250	212.12	20231020	2.49	N	161580	500	117 억	560838	N	N	948	N	02	N
88	20240416	100806	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26750	1100	2	4.29	55939387850	2135418	50.88	24950	26950	24950	33300	18000	25650	26196.16	2.47	0	-34668	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	6066	-77.99	3.68	12	9.42	-343.00	7277.00	37750	20240405	-29.14	8250	20231020	224.24	37750	-29.14	20240405	8540	213.23	20240126	37750	-29.14	20240405	8250	224.24	20231020	2.49	N	161580	500	117 억	560838	N	N	948	N	02	N
89	20240416	090806	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25400	-250	5	-0.97	4876920450	193478	4.61	24950	25550	24950	33300	18000	25650	25205.09	2.47	0	41900	27616	26632	25416	24432	23216	27125	24925	117	7650	500	0	50	1	22678362	5760	-74.05	3.49	12	0.85	-343.00	7277.00	37750	20240405	-32.72	8250	20231020	207.88	37750	-32.72	20240405	8540	197.42	20240126	37750	-32.72	20240405	8250	207.88	20231020	2.49	N	161580	500	117 억	560838	N	N	948	N	02	N
90	20240415	160803	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25650	550	2	2.19	105322956350	4144617	73.47	24700	26400	24200	32600	17600	25100	25410.03	2.63	0	-24146	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5817	-74.78	3.52	12	18.28	-343.00	7277.00	37750	20240405	-32.05	8250	20231020	210.91	37750	-32.05	20240405	8540	200.35	20240126	37750	-32.05	20240405	8250	210.91	20231020	2.62	N	161580	500	117 억	596238	N	N	948	N	02	N
91	20240415	150809	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25400	300	2	1.20	100974304400	3974463	70.46	24700	26400	24200	32600	17600	25100	25405.78	2.63	0	-28342	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5760	-74.05	3.49	12	17.53	-343.00	7277.00	37750	20240405	-32.72	8250	20231020	207.88	37750	-32.72	20240405	8540	197.42	20240126	37750	-32.72	20240405	8250	207.88	20231020	2.62	N	161580	500	117 억	596238	N	N	10227	N	02	N
92	20240415	140802	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25650	550	2	2.19	93791728100	3692248	65.45	24700	26400	24200	32600	17600	25100	25402.35	2.63	0	-59582	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5817	-74.78	3.52	12	16.28	-343.00	7277.00	37750	20240405	-32.05	8250	20231020	210.91	37750	-32.05	20240405	8540	200.35	20240126	37750	-32.05	20240405	8250	210.91	20231020	2.62	N	161580	500	117 억	596238	N	N	10227	N	02	N
93	20240415	130753	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25300	200	2	0.80	67432215750	2675542	47.43	24700	25950	24200	32600	17600	25100	25203.20	2.63	0	-29137	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5738	-73.76	3.48	12	11.80	-343.00	7277.00	37750	20240405	-32.98	8250	20231020	206.67	37750	-32.98	20240405	8540	196.25	20240126	37750	-32.98	20240405	8250	206.67	20231020	2.62	N	161580	500	117 억	596238	N	N	10227	N	02	N
94	20240415	120807	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25200	100	2	0.40	64041355700	2541295	45.05	24700	25950	24200	32600	17600	25100	25200.29	2.63	0	-52021	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5715	-73.47	3.46	12	11.21	-343.00	7277.00	37750	20240405	-33.25	8250	20231020	205.45	37750	-33.25	20240405	8540	195.08	20240126	37750	-33.25	20240405	8250	205.45	20231020	2.62	N	161580	500	117 억	596238	N	N	10227	N	02	N
95	20240415	110807	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25850	750	2	2.99	56619657950	2248292	39.86	24700	25950	24200	32600	17600	25100	25183.41	2.63	0	-76975	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5862	-75.36	3.55	12	9.91	-343.00	7277.00	37750	20240405	-31.52	8250	20231020	213.33	37750	-31.52	20240405	8540	202.69	20240126	37750	-31.52	20240405	8250	213.33	20231020	2.62	N	161580	500	117 억	596238	N	N	10227	N	02	N
96	20240415	100802	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25200	100	2	0.40	40926775200	1633181	28.95	24700	25550	24200	32600	17600	25100	25059.54	2.63	0	-80950	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5715	-73.47	3.46	12	7.20	-343.00	7277.00	37750	20240405	-33.25	8250	20231020	205.45	37750	-33.25	20240405	8540	195.08	20240126	37750	-33.25	20240405	8250	205.45	20231020	2.62	N	161580	500	117 억	596238	N	N	10227	N	02	N
97	20240415	090808	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25000	-100	5	-0.40	7851201250	318498	5.65	24700	25100	24200	32600	17600	25100	24650.56	2.63	0	28027	29000	27050	25600	23650	22200	26325	22925	117	7500	500	0	50	1	22678362	5670	-72.89	3.44	12	1.40	-343.00	7277.00	37750	20240405	-33.77	8250	20231020	203.03	37750	-33.77	20240405	8540	192.74	20240126	37750	-33.77	20240405	8250	203.03	20231020	2.62	N	161580	500	117 억	596238	N	N	10227	N	02	N
98	20240412	160802	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25100	-2150	5	-7.89	140345193050	5555787	132.74	27350	27550	24150	35400	19100	27250	25260.81	2.23	0	162608	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	5692	-73.18	3.45	12	24.50	-343.00	7277.00	37750	20240405	-33.51	8250	20231020	204.24	37750	-33.51	20240405	8540	193.91	20240126	37750	-33.51	20240405	8250	204.24	20231020	3.31	N	161580	500	117 억	504784	N	N	10177	N	02	N
99	20240412	150805	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	24650	-2600	5	-9.54	132782385200	5252207	125.48	27350	27550	24150	35400	19100	27250	25278.90	2.23	0	89124	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	5590	-71.87	3.39	12	23.16	-343.00	7277.00	37750	20240405	-34.70	8250	20231020	198.79	37750	-34.70	20240405	8540	188.64	20240126	37750	-34.70	20240405	8250	198.79	20231020	3.31	N	161580	500	117 억	504784	N	N	0	N	02	N
100	20240412	140801	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	24250	-3000	5	-11.01	114828982200	4522706	108.05	27350	27550	24250	35400	19100	27250	25386.85	2.23	0	71265	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	5500	-70.70	3.33	12	19.94	-343.00	7277.00	37750	20240405	-35.76	8250	20231020	193.94	37750	-35.76	20240405	8540	183.96	20240126	37750	-35.76	20240405	8250	193.94	20231020	3.31	N	161580	500	117 억	504784	N	N	0	N	02	N
101	20240412	130753	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	24600	-2650	5	-9.72	104540342100	4102768	98.02	27350	27550	24250	35400	19100	27250	25477.73	2.23	0	101428	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	5579	-71.72	3.38	12	18.09	-343.00	7277.00	37750	20240405	-34.83	8250	20231020	198.18	37750	-34.83	20240405	8540	188.06	20240126	37750	-34.83	20240405	8250	198.18	20231020	3.31	N	161580	500	117 억	504784	N	N	0	N	02	N
102	20240412	120759	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	24850	-2400	5	-8.81	81064854850	3146945	75.19	27350	27550	24750	35400	19100	27250	25756.88	2.23	0	68198	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	5636	-72.45	3.41	12	13.88	-343.00	7277.00	37750	20240405	-34.17	8250	20231020	201.21	37750	-34.17	20240405	8540	190.98	20240126	37750	-34.17	20240405	8250	201.21	20231020	3.31	N	161580	500	117 억	504784	N	N	0	N	02	N
103	20240412	110756	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25250	-2000	5	-7.34	67485695550	2602922	62.19	27350	27550	24950	35400	19100	27250	25923.70	2.23	0	40033	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	5726	-73.62	3.47	12	11.48	-343.00	7277.00	37750	20240405	-33.11	8250	20231020	206.06	37750	-33.11	20240405	8540	195.67	20240126	37750	-33.11	20240405	8250	206.06	20231020	3.31	N	161580	500	117 억	504784	N	N	0	N	02	N
104	20240412	100758	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	25650	-1600	5	-5.87	43328303500	1646441	39.34	27350	27550	25350	35400	19100	27250	26312.77	2.23	0	-8333	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	5817	-74.78	3.52	12	7.26	-343.00	7277.00	37750	20240405	-32.05	8250	20231020	210.91	37750	-32.05	20240405	8540	200.35	20240126	37750	-32.05	20240405	8250	210.91	20231020	3.31	N	161580	500	117 억	504784	N	N	0	N	02	N
105	20240412	090758	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26650	-600	5	-2.20	10873120600	399852	9.55	27350	27550	26600	35400	19100	27250	27191.95	2.23	0	-58341	28683	27966	26733	26016	24783	28325	26375	117	8150	500	0	50	1	22678362	6044	-77.70	3.66	12	1.76	-343.00	7277.00	37750	20240405	-29.40	8250	20231020	223.03	37750	-29.40	20240405	8540	212.06	20240126	37750	-29.40	20240405	8250	223.03	20231020	3.31	N	161580	500	117 억	504784	N	N	0	N	02	N
106	20240411	160752	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27250	900	2	3.42	109597904900	4118482	56.70	26100	27450	25500	34250	18450	26350	26609.95	1.91	0	72113	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	6180	-79.45	3.74	12	18.16	-343.00	7277.00	37750	20240405	-27.81	8250	20231020	230.30	37750	-27.81	20240405	8540	219.09	20240126	37750	-27.81	20240405	8250	230.30	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
107	20240411	150800	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26850	500	2	1.90	99448299150	3745474	51.56	26100	27250	25500	34250	18450	26350	26551.66	1.91	0	74715	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	6089	-78.28	3.69	12	16.52	-343.00	7277.00	37750	20240405	-28.87	8250	20231020	225.45	37750	-28.87	20240405	8540	214.40	20240126	37750	-28.87	20240405	8250	225.45	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
108	20240411	140755	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26350	0	3	0.00	88595152700	3338914	45.96	26100	27250	25500	34250	18450	26350	26534.19	1.91	0	30761	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	5976	-76.82	3.62	12	14.72	-343.00	7277.00	37750	20240405	-30.20	8250	20231020	219.39	37750	-30.20	20240405	8540	208.55	20240126	37750	-30.20	20240405	8250	219.39	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
109	20240411	130746	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26000	-350	5	-1.33	76127459950	2860179	39.37	26100	27250	25700	34250	18450	26350	26616.45	1.91	0	-36512	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	5896	-75.80	3.57	12	12.61	-343.00	7277.00	37750	20240405	-31.13	8250	20231020	215.15	37750	-31.13	20240405	8540	204.45	20240126	37750	-31.13	20240405	8250	215.15	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
110	20240411	120757	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27000	650	2	2.47	69262257050	2601042	35.81	26100	27250	25700	34250	18450	26350	26628.80	1.91	0	-29215	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	6123	-78.72	3.71	12	11.47	-343.00	7277.00	37750	20240405	-28.48	8250	20231020	227.27	37750	-28.48	20240405	8540	216.16	20240126	37750	-28.48	20240405	8250	227.27	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
111	20240411	110751	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26450	100	2	0.38	61996097400	2329206	32.06	26100	27250	25700	34250	18450	26350	26616.99	1.91	0	-66844	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	5998	-77.11	3.63	12	10.27	-343.00	7277.00	37750	20240405	-29.93	8250	20231020	220.61	37750	-29.93	20240405	8540	209.72	20240126	37750	-29.93	20240405	8250	220.61	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
112	20240411	100757	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26450	100	2	0.38	54457493800	2046227	28.17	26100	27250	25700	34250	18450	26350	26613.78	1.91	0	-101526	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	5998	-77.11	3.63	12	9.02	-343.00	7277.00	37750	20240405	-29.93	8250	20231020	220.61	37750	-29.93	20240405	8540	209.72	20240126	37750	-29.93	20240405	8250	220.61	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
113	20240411	090754	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26200	-150	5	-0.57	17988160650	681018	9.38	26100	26900	25750	34250	18450	26350	26413.76	1.91	0	7467	33183	29766	28033	24616	22883	28900	23750	117	7900	500	0	50	1	22678362	5942	-76.38	3.60	12	3.00	-343.00	7277.00	37750	20240405	-30.60	8250	20231020	217.58	37750	-30.60	20240405	8540	206.79	20240126	37750	-30.60	20240405	8250	217.58	20231020	3.63	N	161580	500	117 억	432286	N	N	108	N	02	N
114	20240409	160741	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26350	-6550	5	-19.91	201572866200	7049226	79.69	31000	31450	26300	42750	23050	32900	28605.53	1.58	0	67741	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	5976	-76.82	3.62	12	31.08	-343.00	7277.00	37750	20240405	-30.20	8250	20231020	219.39	37750	-30.20	20240405	8540	208.55	20240126	37750	-30.20	20240405	8250	219.39	20231020	4.60	N	161580	500	117 억	358619	N	N	108	N	02	N
115	20240409	150747	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	26700	-6200	5	-18.84	188259126150	6546142	74.00	31000	31450	26600	42750	23050	32900	28758.38	1.58	0	57057	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	6055	-77.84	3.67	12	28.87	-343.00	7277.00	37750	20240405	-29.27	8250	20231020	223.64	37750	-29.27	20240405	8540	212.65	20240126	37750	-29.27	20240405	8250	223.64	20231020	4.60	N	161580	500	117 억	358619	N	N	0	N	02	N
116	20240409	140751	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	-5250	5	-15.96	157906341650	5421469	61.29	31000	31450	27300	42750	23050	32900	29125.66	1.58	0	-26197	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	6271	-80.61	3.80	12	23.91	-343.00	7277.00	37750	20240405	-26.75	8250	20231020	235.15	37750	-26.75	20240405	8540	223.77	20240126	37750	-26.75	20240405	8250	235.15	20231020	4.60	N	161580	500	117 억	358619	N	N	0	N	02	N
117	20240409	130744	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28550	-4350	5	-13.22	137339449300	4679700	52.90	31000	31450	27700	42750	23050	32900	29347.42	1.58	0	-80327	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	6475	-83.24	3.92	12	20.64	-343.00	7277.00	37750	20240405	-24.37	8250	20231020	246.06	37750	-24.37	20240405	8540	234.31	20240126	37750	-24.37	20240405	8250	246.06	20231020	4.60	N	161580	500	117 억	358619	N	N	0	N	02	N
118	20240409	120747	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28350	-4550	5	-13.83	121635277500	4121663	46.59	31000	31450	27800	42750	23050	32900	29510.68	1.58	0	-71576	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	6429	-82.65	3.90	12	18.17	-343.00	7277.00	37750	20240405	-24.90	8250	20231020	243.64	37750	-24.90	20240405	8540	231.97	20240126	37750	-24.90	20240405	8250	243.64	20231020	4.60	N	161580	500	117 억	358619	N	N	0	N	02	N
119	20240409	110746	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	28300	-4600	5	-13.98	101544387350	3409348	38.54	31000	31450	28150	42750	23050	32900	29783.51	1.58	0	-80765	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	6418	-82.51	3.89	12	15.03	-343.00	7277.00	37750	20240405	-25.03	8250	20231020	243.03	37750	-25.03	20240405	8540	231.38	20240126	37750	-25.03	20240405	8250	243.03	20231020	4.60	N	161580	500	117 억	358619	N	N	0	N	02	N
120	20240409	100740	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	29250	-3650	5	-11.09	70181319450	2317915	26.20	31000	31450	28950	42750	23050	32900	30277.04	1.58	0	-50950	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	6633	-85.28	4.02	12	10.22	-343.00	7277.00	37750	20240405	-22.52	8250	20231020	254.55	37750	-22.52	20240405	8540	242.51	20240126	37750	-22.52	20240405	8250	254.55	20231020	4.60	N	161580	500	117 억	358619	N	N	0	N	02	N
121	20240409	090755	53	100.00	KOSDAQ		IT부품	N	N	N	N	N	30650	-2250	5	-6.84	17694486050	579397	6.55	31000	31200	30000	42750	23050	32900	30536.81	1.58	0	-7202	38000	35450	33150	30600	28300	34300	29450	117	9850	500	0	50	1	22678362	6951	-89.36	4.21	12	2.55	-343.00	7277.00	37750	20240405	-18.81	8250	20231020	271.52	37750	-18.81	20240405	8540	258.90	20240126	37750	-18.81	20240405	8250	271.52	20231020	4.60	N	161580	500	117 억	358619	N	N	0	N	02	N
122	20240408	160739	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32900	50	2	0.15	284695121200	8670893	37.68	35000	35700	30850	42700	23000	32850	32833.13	4.21	0	-556514	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7461	-95.92	4.52	12	38.23	-343.00	7277.00	37750	20240405	-12.85	8250	20231020	298.79	37750	-12.85	20240405	8540	285.25	20240126	37750	-12.85	20240405	8250	298.79	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
123	20240408	150745	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32850	0	3	0.00	273071512300	8318309	36.15	35000	35700	30850	42700	23000	32850	32827.77	4.21	0	-543054	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7450	-95.77	4.51	12	36.68	-343.00	7277.00	37750	20240405	-12.98	8250	20231020	298.18	37750	-12.98	20240405	8540	284.66	20240126	37750	-12.98	20240405	8250	298.18	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
124	20240408	140746	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	33000	150	2	0.46	249283858800	7593315	33.00	35000	35700	30850	42700	23000	32850	32829.38	4.21	0	-431294	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7484	-96.21	4.53	12	33.48	-343.00	7277.00	37750	20240405	-12.58	8250	20231020	300.00	37750	-12.58	20240405	8540	286.42	20240126	37750	-12.58	20240405	8250	300.00	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
125	20240408	130742	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32950	100	2	0.30	231488855850	7053547	30.65	35000	35700	30850	42700	23000	32850	32818.79	4.21	0	-519344	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7473	-96.06	4.53	12	31.10	-343.00	7277.00	37750	20240405	-12.72	8250	20231020	299.39	37750	-12.72	20240405	8540	285.83	20240126	37750	-12.72	20240405	8250	299.39	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
126	20240408	120746	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32650	-200	5	-0.61	219095499050	6676335	29.01	35000	35700	30850	42700	23000	32850	32816.73	4.21	0	-517576	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7404	-95.19	4.49	12	29.44	-343.00	7277.00	37750	20240405	-13.51	8250	20231020	295.76	37750	-13.51	20240405	8540	282.32	20240126	37750	-13.51	20240405	8250	295.76	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
127	20240408	110747	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32400	-450	5	-1.37	196998244300	6003279	26.09	35000	35700	30850	42700	23000	32850	32815.11	4.21	0	-489871	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7348	-94.46	4.45	12	26.47	-343.00	7277.00	37750	20240405	-14.17	8250	20231020	292.73	37750	-14.17	20240405	8540	279.39	20240126	37750	-14.17	20240405	8250	292.73	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
128	20240408	100738	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	32300	-550	5	-1.67	154032599400	4689943	20.38	35000	35700	30850	42700	23000	32850	32843.17	4.21	0	-386818	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7325	-94.17	4.44	12	20.68	-343.00	7277.00	37750	20240405	-14.44	8250	20231020	291.52	37750	-14.44	20240405	8540	278.22	20240126	37750	-14.44	20240405	8250	291.52	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
129	20240408	090746	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	33400	550	2	1.67	46699054300	1356066	5.89	35000	35700	33400	42700	23000	32850	34437.56	4.21	0	-185941	41716	37282	33316	28882	24916	39500	31100	117	9850	500	20360	50	1	22678362	7575	-97.38	4.59	12	5.98	-343.00	7277.00	37750	20240405	-11.52	8250	20231020	304.85	37750	-11.52	20240405	8540	291.10	20240126	37750	-11.52	20240405	8250	304.85	20231020	6.63	N	161580	500	117 억	954949	N	N	0	N	01	N
130	20240405	160745	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	32850	3000	2	10.05	768894524750	22627955	155.47	29550	37750	29350	38800	20900	29850	33993.99	3.27	0	214522	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7450	-95.77	4.51	12	99.78	-343.00	7277.00	37750	20240405	-12.98	8250	20231020	298.18	37750	-12.98	20240405	8540	284.66	20240126	37750	-12.98	20240405	8250	298.18	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
131	20240405	150740	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31600	1750	2	5.86	725670520650	21291424	146.28	29550	37750	29350	38800	20900	29850	34095.98	3.27	0	206099	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7166	-92.13	4.34	12	93.88	-343.00	7277.00	37750	20240405	-16.29	8250	20231020	283.03	37750	-16.29	20240405	8540	270.02	20240126	37750	-16.29	20240405	8250	283.03	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
132	20240405	140740	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	35000	5150	2	17.25	482330653300	14245633	97.87	29550	35550	29350	38800	20900	29850	33876.88	3.27	0	206303	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7937	-102.04	4.81	12	62.82	-343.00	7277.00	35550	20240405	-1.55	8250	20231020	324.24	35550	-1.55	20240405	8540	309.84	20240126	35550	-1.55	20240405	8250	324.24	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
133	20240405	130738	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	34400	4550	2	15.24	442448948400	13096615	89.98	29550	35550	29350	38800	20900	29850	33803.47	3.27	0	94392	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7801	-100.29	4.73	12	57.75	-343.00	7277.00	35550	20240405	-3.23	8250	20231020	316.97	35550	-3.23	20240405	8540	302.81	20240126	35550	-3.23	20240405	8250	316.97	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
134	20240405	120738	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	34250	4400	2	14.74	414058894450	12264806	84.27	29550	35550	29350	38800	20900	29850	33781.17	3.27	0	111941	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7767	-99.85	4.71	12	54.08	-343.00	7277.00	35550	20240405	-3.66	8250	20231020	315.15	35550	-3.66	20240405	8540	301.05	20240126	35550	-3.66	20240405	8250	315.15	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
135	20240405	110744	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	34750	4900	2	16.42	360777021850	10724400	73.68	29550	35550	29350	38800	20900	29850	33664.34	3.27	0	208685	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7881	-101.31	4.78	12	47.29	-343.00	7277.00	35550	20240405	-2.25	8250	20231020	321.21	35550	-2.25	20240405	8540	306.91	20240126	35550	-2.25	20240405	8250	321.21	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
136	20240405	100640	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	33650	3800	2	12.73	295050495900	8809935	60.53	29550	35550	29350	38800	20900	29850	33518.25	3.27	0	21187	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7631	-98.10	4.62	12	38.85	-343.00	7277.00	35550	20240405	-5.34	8250	20231020	307.88	35550	-5.34	20240405	8540	294.03	20240126	35550	-5.34	20240405	8250	307.88	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
137	20240405	090731	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31950	2100	2	7.04	56172464400	1806689	12.41	29550	32250	29350	38800	20900	29850	31138.66	3.27	0	28640	33283	31566	29283	27566	25283	32425	28425	117	8950	500	18500	50	1	22678362	7246	-93.15	4.39	12	7.97	-343.00	7277.00	32250	20240405	-0.93	8250	20231020	287.27	32250	-0.93	20240405	8540	274.12	20240126	32250	-0.93	20240405	8250	287.27	20231020	5.93	N	161580	500	117 억	741151	N	N	0	N	00	N
138	20240404	160730	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	29850	2500	2	9.14	416879056950	14277858	59.97	28000	31000	27000	35550	19150	27350	29197.37	2.44	0	187780	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6769	-87.03	4.10	12	62.96	-343.00	7277.00	31000	20240404	-3.71	8250	20231020	261.82	31000	-3.71	20240404	8540	249.53	20240126	31000	-3.71	20240404	8250	261.82	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
139	20240404	150727	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	29400	2050	2	7.50	403680783100	13830594	58.09	28000	31000	27000	35550	19150	27350	29187.69	2.44	0	111596	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6667	-85.71	4.04	12	60.99	-343.00	7277.00	31000	20240404	-5.16	8250	20231020	256.36	31000	-5.16	20240404	8540	244.26	20240126	31000	-5.16	20240404	8250	256.36	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
140	20240404	140730	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	28450	1100	2	4.02	366150318550	12543057	52.68	28000	31000	27000	35550	19150	27350	29191.66	2.44	0	4238	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6452	-82.94	3.91	12	55.31	-343.00	7277.00	31000	20240404	-8.23	8250	20231020	244.85	31000	-8.23	20240404	8540	233.14	20240126	31000	-8.23	20240404	8250	244.85	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
141	20240404	130722	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	28550	1200	2	4.39	334498951200	11416508	47.95	28000	31000	27000	35550	19150	27350	29299.80	2.44	0	-172155	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6475	-83.24	3.92	12	50.34	-343.00	7277.00	31000	20240404	-7.90	8250	20231020	246.06	31000	-7.90	20240404	8540	234.31	20240126	31000	-7.90	20240404	8250	246.06	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
142	20240404	120728	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	28850	1500	2	5.48	319945544700	10908310	45.81	28000	31000	27000	35550	19150	27350	29330.67	2.44	0	-224555	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6543	-84.11	3.96	12	48.10	-343.00	7277.00	31000	20240404	-6.94	8250	20231020	249.70	31000	-6.94	20240404	8540	237.82	20240126	31000	-6.94	20240404	8250	249.70	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
143	20240404	110729	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	28900	1550	2	5.67	308962676200	10528958	44.22	28000	31000	27000	35550	19150	27350	29344.33	2.44	0	-255028	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6554	-84.26	3.97	12	46.43	-343.00	7277.00	31000	20240404	-6.77	8250	20231020	250.30	31000	-6.77	20240404	8540	238.41	20240126	31000	-6.77	20240404	8250	250.30	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
144	20240404	100729	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	29950	2600	2	9.51	262575084150	8945304	37.57	28000	31000	27000	35550	19150	27350	29353.68	2.44	0	-310473	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6792	-87.32	4.12	12	39.44	-343.00	7277.00	31000	20240404	-3.39	8250	20231020	263.03	31000	-3.39	20240404	8540	250.70	20240126	31000	-3.39	20240404	8250	263.03	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
145	20240404	090728	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	300	2	1.10	23588878900	846830	3.56	28000	28200	27450	35550	19150	27350	27856.26	2.44	0	4617	33716	30532	26216	23032	18716	32125	24625	117	8200	500	16950	50	1	22678362	6271	-80.61	3.80	12	3.73	-343.00	7277.00	29400	20240403	-5.95	8250	20231020	235.15	29400	-5.95	20240403	8540	223.77	20240126	29400	-5.95	20240403	8250	235.15	20231020	6.69	N	161580	500	117 억	553297	N	N	0	N	01	N
146	20240403	160727	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	27350	4100	2	17.63	629667536250	23461758	207.61	22150	29400	21900	30200	16300	23250	26837.03	2.17	0	13518	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	6203	-79.74	3.76	12	103.45	-343.00	7277.00	29400	20240403	-6.97	8250	20231020	231.52	29400	-6.97	20240403	8540	220.26	20240126	29400	-6.97	20240403	8250	231.52	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
147	20240403	150727	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	27550	4300	2	18.49	605111755150	22574091	199.75	22150	29400	21900	30200	16300	23250	26805.75	2.17	0	-22868	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	6248	-80.32	3.79	12	99.54	-343.00	7277.00	29400	20240403	-6.29	8250	20231020	233.94	29400	-6.29	20240403	8540	222.60	20240126	29400	-6.29	20240403	8250	233.94	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
148	20240403	140720	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	27400	4150	2	17.85	526441001150	19753253	174.79	22150	29400	21900	30200	16300	23250	26651.03	2.17	0	-67725	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	6214	-79.88	3.77	12	87.10	-343.00	7277.00	29400	20240403	-6.80	8250	20231020	232.12	29400	-6.80	20240403	8540	220.84	20240126	29400	-6.80	20240403	8250	232.12	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
149	20240403	130720	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	27250	4000	2	17.20	478372727050	18005838	159.33	22150	29400	21900	30200	16300	23250	26567.83	2.17	0	-93711	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	6180	-79.45	3.74	12	79.40	-343.00	7277.00	29400	20240403	-7.31	8250	20231020	230.30	29400	-7.31	20240403	8540	219.09	20240126	29400	-7.31	20240403	8250	230.30	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
150	20240403	120719	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	26850	3600	2	15.48	438067691800	16529291	146.26	22150	29400	21900	30200	16300	23250	26502.71	2.17	0	-85116	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	6089	-78.28	3.69	12	72.89	-343.00	7277.00	29400	20240403	-8.67	8250	20231020	225.45	29400	-8.67	20240403	8540	214.40	20240126	29400	-8.67	20240403	8250	225.45	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
151	20240403	110723	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	26550	3300	2	14.19	395962679550	14968080	132.45	22150	29400	21900	30200	16300	23250	26454.02	2.17	0	-39360	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	6021	-77.41	3.65	12	66.00	-343.00	7277.00	29400	20240403	-9.69	8250	20231020	221.82	29400	-9.69	20240403	8540	210.89	20240126	29400	-9.69	20240403	8250	221.82	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
152	20240403	100722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	27900	4650	2	20.00	222694262800	8732802	77.28	22150	28150	21900	30200	16300	23250	25501.16	2.17	0	110621	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	6327	-81.34	3.83	12	38.51	-343.00	7277.00	28150	20240403	-0.89	8250	20231020	238.18	28150	-0.89	20240403	8540	226.70	20240126	28150	-0.89	20240403	8250	238.18	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
153	20240403	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22350	-900	5	-3.87	11078166500	499288	4.42	22150	22500	21900	30200	16300	23250	22185.76	2.17	0	43668	25416	24332	23616	22532	21816	23975	22175	117	6950	500	14410	50	1	22678362	5069	-65.16	3.07	12	2.20	-343.00	7277.00	24700	20240402	-9.51	8250	20231020	170.91	24700	-9.51	20240402	8540	161.71	20240126	24700	-9.51	20240402	8250	170.91	20231020	5.86	N	161580	500	117 억	492243	N	N	11	N	00	N
154	20240402	160711	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23250	650	2	2.88	264437117200	11133201	64.90	23700	24700	22900	29350	15850	22600	23753.43	2.08	0	18508	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5273	-67.78	3.19	12	49.09	-343.00	7277.00	24700	20240402	-5.87	8250	20231020	181.82	24700	-5.87	20240402	8540	172.25	20240126	24700	-5.87	20240402	8250	181.82	20231020	6.53	N	161580	500	117 억	472359	N	N	11	N	00	N
155	20240402	150718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23400	800	2	3.54	257075172250	10817000	63.06	23700	24700	22900	29350	15850	22600	23765.88	2.08	0	8929	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5307	-68.22	3.22	12	47.70	-343.00	7277.00	24700	20240402	-5.26	8250	20231020	183.64	24700	-5.26	20240402	8540	174.00	20240126	24700	-5.26	20240402	8250	183.64	20231020	6.53	N	161580	500	117 억	472359	N	N	1	N	00	N
156	20240402	140721	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	24050	1450	2	6.42	232297746550	9755650	56.87	23700	24700	22950	29350	15850	22600	23811.65	2.08	0	41670	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5454	-70.12	3.30	12	43.02	-343.00	7277.00	24700	20240402	-2.63	8250	20231020	191.52	24700	-2.63	20240402	8540	181.62	20240126	24700	-2.63	20240402	8250	191.52	20231020	6.53	N	161580	500	117 억	472359	N	N	1	N	00	N
157	20240402	130711	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23700	1100	2	4.87	219179435900	9204039	53.66	23700	24700	22950	29350	15850	22600	23813.44	2.08	0	11044	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5375	-69.10	3.26	12	40.59	-343.00	7277.00	24700	20240402	-4.05	8250	20231020	187.27	24700	-4.05	20240402	8540	177.52	20240126	24700	-4.05	20240402	8250	187.27	20231020	6.53	N	161580	500	117 억	472359	N	N	1	N	00	N
158	20240402	120707	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23900	1300	2	5.75	208966606000	8772525	51.14	23700	24700	22950	29350	15850	22600	23820.62	2.08	0	33467	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5420	-69.68	3.28	12	38.68	-343.00	7277.00	24700	20240402	-3.24	8250	20231020	189.70	24700	-3.24	20240402	8540	179.86	20240126	24700	-3.24	20240402	8250	189.70	20231020	6.53	N	161580	500	117 억	472359	N	N	1	N	00	N
159	20240402	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	24100	1500	2	6.64	171256798000	7203729	41.99	23700	24450	22950	29350	15850	22600	23773.40	2.08	0	64743	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5465	-70.26	3.31	12	31.76	-343.00	7277.00	24500	20240401	-1.63	8250	20231020	192.12	24500	-1.63	20240401	8540	182.20	20240126	24500	-1.63	20240401	8250	192.12	20231020	6.53	N	161580	500	117 억	472359	N	N	1	N	00	N
160	20240402	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23150	550	2	2.43	97962623250	4142330	24.15	23700	24450	23000	29350	15850	22600	23649.23	2.08	0	-70275	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5250	-67.49	3.18	12	18.27	-343.00	7277.00	24500	20240401	-5.51	8250	20231020	180.61	24500	-5.51	20240401	8540	171.08	20240126	24500	-5.51	20240401	8250	180.61	20231020	6.53	N	161580	500	117 억	472359	N	N	1	N	00	N
161	20240402	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	23550	950	2	4.20	48294294000	2020620	11.78	23700	24450	23500	29350	15850	22600	23900.92	2.08	0	-128980	25833	24216	22883	21266	19933	23550	20600	117	6750	500	14010	50	1	22678362	5341	-68.66	3.24	12	8.91	-343.00	7277.00	24500	20240401	-3.88	8250	20231020	185.45	24500	-3.88	20240401	8540	175.76	20240126	24500	-3.88	20240401	8250	185.45	20231020	6.53	N	161580	500	117 억	472359	N	N	1	N	00	N
162	20240401	160710	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22600	1850	2	8.92	380481005350	16509369	74.18	23000	24500	21550	26950	14550	20750	23046.53	1.54	0	114876	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5125	-65.89	3.11	12	72.80	-343.00	7277.00	24500	20240401	-7.76	8250	20231020	173.94	24500	-7.76	20240401	8540	164.64	20240126	24500	-7.76	20240401	8250	173.94	20231020	6.52	N	161580	500	117 억	348510	N	N	1	N	00	N
163	20240401	150712	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22850	2100	2	10.12	370243178550	16057809	72.15	23000	24500	21550	26950	14550	20750	23056.89	1.54	0	103842	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5182	-66.62	3.14	12	70.81	-343.00	7277.00	24500	20240401	-6.73	8250	20231020	176.97	24500	-6.73	20240401	8540	167.56	20240126	24500	-6.73	20240401	8250	176.97	20231020	6.52	N	161580	500	117 억	348510	N	N	0	N	00	N
164	20240401	140707	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22650	1900	2	9.16	344858133500	14949929	67.17	23000	24500	21550	26950	14550	20750	23067.55	1.54	0	-14189	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5137	-66.03	3.11	12	65.92	-343.00	7277.00	24500	20240401	-7.55	8250	20231020	174.55	24500	-7.55	20240401	8540	165.22	20240126	24500	-7.55	20240401	8250	174.55	20231020	6.52	N	161580	500	117 억	348510	N	N	0	N	00	N
165	20240401	130705	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	23250	2500	2	12.05	324322669350	14047683	63.12	23000	24500	21550	26950	14550	20750	23087.27	1.54	0	-20612	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5273	-67.78	3.19	12	61.94	-343.00	7277.00	24500	20240401	-5.10	8250	20231020	181.82	24500	-5.10	20240401	8540	172.25	20240126	24500	-5.10	20240401	8250	181.82	20231020	6.52	N	161580	500	117 억	348510	N	N	0	N	00	N
166	20240401	120711	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22550	1800	2	8.67	292919762250	12669602	56.92	23000	24500	21550	26950	14550	20750	23119.89	1.54	0	-125915	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5114	-65.74	3.10	12	55.87	-343.00	7277.00	24500	20240401	-7.96	8250	20231020	173.33	24500	-7.96	20240401	8540	164.05	20240126	24500	-7.96	20240401	8250	173.33	20231020	6.52	N	161580	500	117 억	348510	N	N	0	N	00	N
167	20240401	110710	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22750	2000	2	9.64	281219277700	12156540	54.62	23000	24500	21550	26950	14550	20750	23133.17	1.54	0	-136646	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5159	-66.33	3.13	12	53.60	-343.00	7277.00	24500	20240401	-7.14	8250	20231020	175.76	24500	-7.14	20240401	8540	166.39	20240126	24500	-7.14	20240401	8250	175.76	20231020	6.52	N	161580	500	117 억	348510	N	N	0	N	00	N
168	20240401	100707	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	22450	1700	2	8.19	243633589400	10522513	47.28	23000	24500	21550	26950	14550	20750	23153.56	1.54	0	-161666	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5091	-65.45	3.09	12	46.40	-343.00	7277.00	24500	20240401	-8.37	8250	20231020	172.12	24500	-8.37	20240401	8540	162.88	20240126	24500	-8.37	20240401	8250	172.12	20231020	6.52	N	161580	500	117 억	348510	N	N	0	N	00	N
169	20240401	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	22050	1300	2	6.27	47223584500	2109251	9.48	23000	23100	21550	26950	14550	20750	22388.81	1.54	0	-74479	22910	21830	20420	19340	17930	22370	19880	117	6200	500	12860	50	1	22678362	5001	-64.29	3.03	12	9.30	-343.00	7277.00	23300	20230713	-5.36	8250	20231020	167.27	23100	-4.55	20240401	8540	158.20	20240126	23300	-5.36	20230713	8250	167.27	20231020	6.52	N	161580	500	117 억	348510	N	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History