KissMeData/255440/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161100	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12240	190	2	1.58	2041899140	168416	61.45	12080	12370	11880	15660	8440	12050	12123.87	1.98	-265	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1598	-46.90	1.02	12	1.29	-261.00	12023.00	15500	20230424	-21.03	7970	20231024	53.58	13400	-8.66	20240405	9790	25.03	20240320	14340	-14.64	20230518	7970	53.58	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
3	20240430	151110	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12200	150	2	1.24	1903257590	157061	57.30	12080	12370	11880	15660	8440	12050	12117.98	1.98	1538	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1593	-46.74	1.01	12	1.20	-261.00	12023.00	15500	20230424	-21.29	7970	20231024	53.07	13400	-8.96	20240405	9790	24.62	20240320	14340	-14.92	20230518	7970	53.07	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
4	20240430	141113	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12250	200	2	1.66	1421431310	117634	42.92	12080	12290	11880	15660	8440	12050	12083.53	1.98	6673	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1600	-46.93	1.02	12	0.90	-261.00	12023.00	15500	20230424	-20.97	7970	20231024	53.70	13400	-8.58	20240405	9790	25.13	20240320	14340	-14.57	20230518	7970	53.70	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
5	20240430	131112	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12090	40	2	0.33	1036655460	85994	31.38	12080	12290	11880	15660	8440	12050	12054.98	1.98	5256	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1579	-46.32	1.01	12	0.66	-261.00	12023.00	15500	20230424	-22.00	7970	20231024	51.69	13400	-9.78	20240405	9790	23.49	20240320	14340	-15.69	20230518	7970	51.69	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
6	20240430	121109	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12070	20	2	0.17	907382460	75311	27.48	12080	12290	11880	15660	8440	12050	12048.47	1.98	3394	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1576	-46.25	1.00	12	0.58	-261.00	12023.00	15500	20230424	-22.13	7970	20231024	51.44	13400	-9.93	20240405	9790	23.29	20240320	14340	-15.83	20230518	7970	51.44	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
7	20240430	111104	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11950	-100	5	-0.83	755974010	62718	22.88	12080	12290	11880	15660	8440	12050	12053.55	1.98	3130	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1560	-45.79	0.99	12	0.48	-261.00	12023.00	15500	20230424	-22.90	7970	20231024	49.94	13400	-10.82	20240405	9790	22.06	20240320	14340	-16.67	20230518	7970	49.94	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
8	20240430	101106	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11920	-130	5	-1.08	612595820	50713	18.50	12080	12290	11910	15660	8440	12050	12079.70	1.98	-21	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1557	-45.67	0.99	12	0.39	-261.00	12023.00	15500	20230424	-23.10	7970	20231024	49.56	13400	-11.04	20240405	9790	21.76	20240320	14340	-16.88	20230518	7970	49.56	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
9	20240430	091116	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12200	150	2	1.24	123810240	10151	3.70	12080	12290	12080	15660	8440	12050	12197.89	1.98	1247	12750	12400	12120	11770	11490	12260	11630	66	3610	500	7710	10	1	13058000	1593	-46.74	1.01	12	0.08	-261.00	12023.00	15500	20230424	-21.29	7970	20231024	53.07	13400	-8.96	20240405	9790	24.62	20240320	14340	-14.92	20230518	7970	53.07	20231024	1.23	N	255440	500	65 억	258487	N	N	N	N
10	20240429	161054	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12050	160	2	1.35	3276135470	270198	32.92	12120	12470	11840	15450	8330	11890	12125.07	1.97	-2444	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1573	-46.17	1.00	12	2.07	-261.00	12023.00	15500	20230424	-22.26	7970	20231024	51.19	13400	-10.07	20240405	9790	23.08	20240320	14340	-15.97	20230518	7970	51.19	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
11	20240429	151105	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12100	210	2	1.77	3151148170	259836	31.66	12120	12470	11840	15450	8330	11890	12127.45	1.97	-4417	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1580	-46.36	1.01	12	1.99	-261.00	12023.00	15500	20230424	-21.94	7970	20231024	51.82	13400	-9.70	20240405	9790	23.60	20240320	14340	-15.62	20230518	7970	51.82	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
12	20240429	141022	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12200	310	2	2.61	2792347160	230256	28.05	12120	12470	11840	15450	8330	11890	12127.14	1.97	-11661	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1593	-46.74	1.01	12	1.76	-261.00	12023.00	15500	20230424	-21.29	7970	20231024	53.07	13400	-8.96	20240405	9790	24.62	20240320	14340	-14.92	20230518	7970	53.07	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
13	20240429	131104	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12060	170	2	1.43	1533281150	127606	15.55	12120	12210	11840	15450	8330	11890	12015.74	1.97	-10130	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1575	-46.21	1.00	12	0.98	-261.00	12023.00	15500	20230424	-22.19	7970	20231024	51.32	13400	-10.00	20240405	9790	23.19	20240320	14340	-15.90	20230518	7970	51.32	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
14	20240429	121104	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12020	130	2	1.09	1414456230	117698	14.34	12120	12210	11840	15450	8330	11890	12017.67	1.97	-11562	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1570	-46.05	1.00	12	0.90	-261.00	12023.00	15500	20230424	-22.45	7970	20231024	50.82	13400	-10.30	20240405	9790	22.78	20240320	14340	-16.18	20230518	7970	50.82	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
15	20240429	111039	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12080	190	2	1.60	1272191010	105827	12.89	12120	12210	11840	15450	8330	11890	12021.42	1.97	-8582	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1577	-46.28	1.00	12	0.81	-261.00	12023.00	15500	20230424	-22.06	7970	20231024	51.57	13400	-9.85	20240405	9790	23.39	20240320	14340	-15.76	20230518	7970	51.57	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
16	20240429	101103	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11950	60	2	0.50	1035514810	86062	10.48	12120	12210	11840	15450	8330	11890	12032.20	1.97	-10843	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1560	-45.79	0.99	12	0.66	-261.00	12023.00	15500	20230424	-22.90	7970	20231024	49.94	13400	-10.82	20240405	9790	22.06	20240320	14340	-16.67	20230518	7970	49.94	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
17	20240429	091103	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12020	130	2	1.09	440524870	36524	4.45	12120	12210	11900	15450	8330	11890	12061.24	1.97	-10819	13270	12580	11930	11240	10590	12925	11585	66	3560	500	7600	10	1	13058000	1570	-46.05	1.00	12	0.28	-261.00	12023.00	15500	20230424	-22.45	7970	20231024	50.82	13400	-10.30	20240405	9790	22.78	20240320	14340	-16.18	20230518	7970	50.82	20231024	1.26	N	255440	500	65 억	256887	N	N	N	N
18	20240426	161059	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11890	690	2	6.16	9893198930	817829	1738.36	11280	12620	11280	14560	7840	11200	12097.04	1.58	62161	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1553	-45.56	0.99	12	6.26	-261.00	12023.00	15500	20230424	-23.29	7970	20231024	49.18	13400	-11.27	20240405	9790	21.45	20240320	14340	-17.09	20230518	7970	49.18	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
19	20240426	151100	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11790	590	2	5.27	9766689190	807128	1715.61	11280	12620	11280	14560	7840	11200	12100.55	1.58	61654	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1540	-45.17	0.98	12	6.18	-261.00	12023.00	15500	20230424	-23.94	7970	20231024	47.93	13400	-12.01	20240405	9790	20.43	20240320	14340	-17.78	20230518	7970	47.93	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
20	20240426	141058	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11860	660	2	5.89	9480049310	782823	1663.95	11280	12620	11280	14560	7840	11200	12110.08	1.58	62664	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1549	-45.44	0.99	12	5.99	-261.00	12023.00	15500	20230424	-23.48	7970	20231024	48.81	13400	-11.49	20240405	9790	21.14	20240320	14340	-17.29	20230518	7970	48.81	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
21	20240426	131059	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11830	630	2	5.62	9032648420	745080	1583.73	11280	12620	11280	14560	7840	11200	12123.06	1.58	64092	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1545	-45.33	0.98	12	5.71	-261.00	12023.00	15500	20230424	-23.68	7970	20231024	48.43	13400	-11.72	20240405	9790	20.84	20240320	14340	-17.50	20230518	7970	48.43	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
22	20240426	121056	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11970	770	2	6.88	8703608610	717317	1524.71	11280	12620	11280	14560	7840	11200	12133.56	1.58	60264	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1563	-45.86	1.00	12	5.49	-261.00	12023.00	15500	20230424	-22.77	7970	20231024	50.19	13400	-10.67	20240405	9790	22.27	20240320	14340	-16.53	20230518	7970	50.19	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
23	20240426	111056	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	800	2	7.14	8054538580	663182	1409.65	11280	12620	11280	14560	7840	11200	12145.29	1.58	55736	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1567	-45.98	1.00	12	5.08	-261.00	12023.00	15500	20230424	-22.58	7970	20231024	50.56	13400	-10.45	20240405	9790	22.57	20240320	14340	-16.32	20230518	7970	50.56	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
24	20240426	101056	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12030	830	2	7.41	3158811080	264648	562.53	11280	12270	11280	14560	7840	11200	11935.90	1.58	34182	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1571	-46.09	1.00	12	2.03	-261.00	12023.00	15500	20230424	-22.39	7970	20231024	50.94	13400	-10.22	20240405	9790	22.88	20240320	14340	-16.11	20230518	7970	50.94	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
25	20240426	091101	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11500	300	2	2.68	137508390	11985	25.48	11280	11600	11280	14560	7840	11200	11473.37	1.58	2126	11586	11392	11246	11052	10906	11320	10980	66	3360	500	7160	10	1	13058000	1502	-44.06	0.96	12	0.09	-261.00	12023.00	15500	20230424	-25.81	7970	20231024	44.29	13400	-14.18	20240405	9790	17.47	20240320	14340	-19.80	20230518	7970	44.29	20231024	1.34	N	255440	500	65 억	206419	N	N	N	N
26	20240425	161051	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11200	-130	5	-1.15	523388980	46444	52.23	11310	11440	11100	14720	7940	11330	11269.31	1.50	10185	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1462	-42.91	0.93	12	0.36	-261.00	12023.00	15500	20230424	-27.74	7970	20231024	40.53	13400	-16.42	20240405	9790	14.40	20240320	14340	-21.90	20230518	7970	40.53	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
27	20240425	151057	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11230	-100	5	-0.88	493679180	43789	49.25	11310	11440	11100	14720	7940	11330	11274.03	1.50	10586	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1466	-43.03	0.93	12	0.34	-261.00	12023.00	15500	20230424	-27.55	7970	20231024	40.90	13400	-16.19	20240405	9790	14.71	20240320	14340	-21.69	20230518	7970	40.90	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
28	20240425	141053	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11230	-100	5	-0.88	455693610	40407	45.44	11310	11440	11100	14720	7940	11330	11277.58	1.50	11073	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1466	-43.03	0.93	12	0.31	-261.00	12023.00	15500	20230424	-27.55	7970	20231024	40.90	13400	-16.19	20240405	9790	14.71	20240320	14340	-21.69	20230518	7970	40.90	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
29	20240425	131053	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11330	0	3	0.00	392593450	34813	39.15	11310	11440	11100	14720	7940	11330	11277.19	1.50	10555	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1479	-43.41	0.94	12	0.27	-261.00	12023.00	15500	20230424	-26.90	7970	20231024	42.16	13400	-15.45	20240405	9790	15.73	20240320	14340	-20.99	20230518	7970	42.16	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
30	20240425	121051	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11360	30	2	0.26	361873570	32091	36.09	11310	11440	11100	14720	7940	11330	11276.46	1.50	10214	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1483	-43.52	0.94	12	0.25	-261.00	12023.00	15500	20230424	-26.71	7970	20231024	42.53	13400	-15.22	20240405	9790	16.04	20240320	14340	-20.78	20230518	7970	42.53	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
31	20240425	111052	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11340	10	2	0.09	342679310	30395	34.18	11310	11440	11100	14720	7940	11330	11274.18	1.50	9682	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1481	-43.45	0.94	12	0.23	-261.00	12023.00	15500	20230424	-26.84	7970	20231024	42.28	13400	-15.37	20240405	9790	15.83	20240320	14340	-20.92	20230518	7970	42.28	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
32	20240425	101052	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11350	20	2	0.18	282091820	25057	28.18	11310	11440	11100	14720	7940	11330	11257.98	1.50	9808	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1482	-43.49	0.94	12	0.19	-261.00	12023.00	15500	20230424	-26.77	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	14340	-20.85	20230518	7970	42.41	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
33	20240425	091056	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11300	-30	5	-0.26	90225940	8067	9.07	11310	11310	11100	14720	7940	11330	11184.39	1.50	3673	12090	11710	11520	11140	10950	11615	11045	66	3390	500	7250	10	1	13058000	1476	-43.30	0.94	12	0.06	-261.00	12023.00	15500	20230424	-27.10	7970	20231024	41.78	13400	-15.67	20240405	9790	15.42	20240320	14340	-21.20	20230518	7970	41.78	20231024	1.34	N	255440	500	65 억	195919	N	N	N	N
34	20240424	161034	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11330	-300	5	-2.58	1007992710	87584	44.89	11540	11900	11330	15110	8150	11630	11509.50	1.55	-6896	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1479	-43.41	0.94	12	0.67	-261.00	12023.00	15500	20230424	-26.90	7970	20231024	42.16	13400	-15.45	20240405	9790	15.73	20240320	15500	-26.90	20230424	7970	42.16	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
35	20240424	151050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11400	-230	5	-1.98	963016400	83621	42.86	11540	11900	11340	15110	8150	11630	11515.92	1.55	-6698	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1489	-43.68	0.95	12	0.64	-261.00	12023.00	15500	20230424	-26.45	7970	20231024	43.04	13400	-14.93	20240405	9790	16.45	20240320	15500	-26.45	20230424	7970	43.04	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
36	20240424	141050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11520	-110	5	-0.95	692868720	59989	30.75	11540	11900	11430	15110	8150	11630	11549.41	1.55	-21	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1504	-44.14	0.96	12	0.46	-261.00	12023.00	15500	20230424	-25.68	7970	20231024	44.54	13400	-14.03	20240405	9790	17.67	20240320	15500	-25.68	20230424	7970	44.54	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
37	20240424	131053	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11470	-160	5	-1.38	652613910	56484	28.95	11540	11900	11430	15110	8150	11630	11553.44	1.55	260	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1498	-43.95	0.95	12	0.43	-261.00	12023.00	15500	20230424	-26.00	7970	20231024	43.91	13400	-14.40	20240405	9790	17.16	20240320	15500	-26.00	20230424	7970	43.91	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
38	20240424	121048	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11540	-90	5	-0.77	593916790	51387	26.34	11540	11900	11430	15110	8150	11630	11557.18	1.55	777	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1507	-44.21	0.96	12	0.39	-261.00	12023.00	15500	20230424	-25.55	7970	20231024	44.79	13400	-13.88	20240405	9790	17.88	20240320	15500	-25.55	20230424	7970	44.79	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
39	20240424	111047	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11500	-130	5	-1.12	490171260	42350	21.71	11540	11900	11460	15110	8150	11630	11573.78	1.55	1444	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1502	-44.06	0.96	12	0.32	-261.00	12023.00	15500	20230424	-25.81	7970	20231024	44.29	13400	-14.18	20240405	9790	17.47	20240320	15500	-25.81	20230424	7970	44.29	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
40	20240424	101045	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11630	0	3	0.00	315131700	27135	13.91	11540	11900	11520	15110	8150	11630	11613.24	1.55	3054	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1519	-44.56	0.97	12	0.21	-261.00	12023.00	15500	20230424	-24.97	7970	20231024	45.92	13400	-13.21	20240405	9790	18.79	20240320	15500	-24.97	20230424	7970	45.92	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
41	20240424	091049	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11640	10	2	0.09	98592000	8447	4.33	11540	11900	11540	15110	8150	11630	11673.82	1.55	389	12243	11936	11583	11276	10923	11760	11100	66	3480	500	7440	10	1	13058000	1520	-44.60	0.97	12	0.06	-261.00	12023.00	15500	20230424	-24.90	7970	20231024	46.05	13400	-13.13	20240405	9790	18.90	20240320	15500	-24.90	20230424	7970	46.05	20231024	1.30	N	255440	500	65 억	202344	N	N	N	N
42	20240423	161023	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11630	30	2	0.26	2183962990	188590	20.78	11790	11890	11230	15080	8120	11600	11580.30	1.55	390	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1519	-44.56	0.97	12	1.44	-261.00	12023.00	15500	20230424	-24.97	7970	20231024	45.92	13400	-13.21	20240405	9790	18.79	20240320	15500	-24.97	20230424	7970	45.92	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
43	20240423	151044	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11550	-50	5	-0.43	2121068110	183166	20.18	11790	11890	11230	15080	8120	11600	11580.03	1.55	228	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1508	-44.25	0.96	12	1.40	-261.00	12023.00	15500	20230424	-25.48	7970	20231024	44.92	13400	-13.81	20240405	9790	17.98	20240320	15500	-25.48	20230424	7970	44.92	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
44	20240423	141043	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11470	-130	5	-1.12	1763379790	152390	16.79	11790	11890	11230	15080	8120	11600	11571.49	1.55	-1494	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1498	-43.95	0.95	12	1.17	-261.00	12023.00	15500	20230424	-26.00	7970	20231024	43.91	13400	-14.40	20240405	9790	17.16	20240320	15500	-26.00	20230424	7970	43.91	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
45	20240423	131041	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11420	-180	5	-1.55	1635864410	141263	15.56	11790	11890	11230	15080	8120	11600	11580.28	1.55	1318	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1491	-43.75	0.95	12	1.08	-261.00	12023.00	15500	20230424	-26.32	7970	20231024	43.29	13400	-14.78	20240405	9790	16.65	20240320	15500	-26.32	20230424	7970	43.29	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
46	20240423	121041	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11360	-240	5	-2.07	1427264180	122804	13.53	11790	11890	11310	15080	8120	11600	11622.29	1.55	-3897	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1483	-43.52	0.94	12	0.94	-261.00	12023.00	15500	20230424	-26.71	7970	20231024	42.53	13400	-15.22	20240405	9790	16.04	20240320	15500	-26.71	20230424	7970	42.53	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
47	20240423	111043	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11470	-130	5	-1.12	1285008660	110310	12.15	11790	11890	11380	15080	8120	11600	11649.07	1.55	-1087	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1498	-43.95	0.95	12	0.84	-261.00	12023.00	15500	20230424	-26.00	7970	20231024	43.91	13400	-14.40	20240405	9790	17.16	20240320	15500	-26.00	20230424	7970	43.91	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
48	20240423	101040	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11600	0	3	0.00	924363870	79000	8.70	11790	11890	11520	15080	8120	11600	11700.81	1.55	-4341	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1515	-44.44	0.96	12	0.60	-261.00	12023.00	15500	20230424	-25.16	7970	20231024	45.55	13400	-13.43	20240405	9790	18.49	20240320	15500	-25.16	20230424	7970	45.55	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
49	20240423	091042	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11670	70	2	0.60	460589670	39156	4.31	11790	11890	11600	15080	8120	11600	11762.94	1.55	-6905	13526	12562	11826	10862	10126	13045	11345	66	3480	500	7420	10	1	13058000	1524	-44.71	0.97	12	0.30	-261.00	12023.00	15500	20230424	-24.71	7970	20231024	46.42	13400	-12.91	20240405	9790	19.20	20240320	15500	-24.71	20230424	7970	46.42	20231024	1.24	N	255440	500	65 억	201883	N	N	N	N
50	20240422	161038	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11600	250	2	2.20	10656341100	899523	628.91	11350	12790	11090	14750	7950	11350	11847.59	2.03	-64221	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1515	-44.44	0.96	12	6.89	-261.00	12023.00	15500	20230424	-25.16	7970	20231024	45.55	13400	-13.43	20240405	9790	18.49	20240320	15500	-25.16	20230424	7970	45.55	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
51	20240422	151036	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11490	140	2	1.23	10413595770	878535	614.24	11350	12790	11090	14750	7950	11350	11853.45	2.03	-62401	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1500	-44.02	0.96	12	6.73	-261.00	12023.00	15500	20230424	-25.87	7970	20231024	44.17	13400	-14.25	20240405	9790	17.36	20240320	15500	-25.87	20230424	7970	44.17	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
52	20240422	141037	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11490	140	2	1.23	9969448900	839656	587.06	11350	12790	11090	14750	7950	11350	11873.35	2.03	-70168	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1500	-44.02	0.96	12	6.43	-261.00	12023.00	15500	20230424	-25.87	7970	20231024	44.17	13400	-14.25	20240405	9790	17.36	20240320	15500	-25.87	20230424	7970	44.17	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
53	20240422	131034	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11440	90	2	0.79	9813241310	826046	577.54	11350	12790	11090	14750	7950	11350	11879.87	2.03	-73495	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1494	-43.83	0.95	12	6.33	-261.00	12023.00	15500	20230424	-26.19	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	15500	-26.19	20230424	7970	43.54	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
54	20240422	121033	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11530	180	2	1.59	9563092200	804381	562.39	11350	12790	11090	14750	7950	11350	11888.86	2.03	-77742	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1506	-44.18	0.96	12	6.16	-261.00	12023.00	15500	20230424	-25.61	7970	20231024	44.67	13400	-13.96	20240405	9790	17.77	20240320	15500	-25.61	20230424	7970	44.67	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
55	20240422	111035	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11450	100	2	0.88	9149917250	768342	537.20	11350	12790	11090	14750	7950	11350	11908.76	2.03	-81444	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1495	-43.87	0.95	12	5.88	-261.00	12023.00	15500	20230424	-26.13	7970	20231024	43.66	13400	-14.55	20240405	9790	16.96	20240320	15500	-26.13	20230424	7970	43.66	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
56	20240422	101035	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11970	620	2	5.46	5994886780	494726	345.89	11350	12790	11310	14750	7950	11350	12117.82	2.03	-43319	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1563	-45.86	1.00	12	3.79	-261.00	12023.00	15500	20230424	-22.77	7970	20231024	50.19	13400	-10.67	20240405	9790	22.27	20240320	15500	-22.77	20230424	7970	50.19	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
57	20240422	091037	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11770	420	2	3.70	410176090	35304	24.68	11350	11780	11310	14750	7950	11350	11619.55	2.03	2207	11943	11646	11263	10966	10583	11795	11115	66	3400	500	7260	10	1	13058000	1537	-45.10	0.98	12	0.27	-261.00	12023.00	15500	20230424	-24.06	7970	20231024	47.68	13400	-12.16	20240405	9790	20.22	20240320	15500	-24.06	20230424	7970	47.68	20231024	1.21	N	255440	500	65 억	265379	N	N	N	N
58	20240419	160947	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11350	90	2	0.80	1595293360	142646	167.06	11300	11560	10880	14630	7890	11260	11183.56	2.22	-26509	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1482	-43.49	0.94	12	1.09	-261.00	12023.00	15500	20230424	-26.77	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	15500	-26.77	20230424	7970	42.41	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
59	20240419	150953	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11280	20	2	0.18	1525168150	136446	159.80	11300	11560	10880	14630	7890	11260	11177.81	2.22	-24184	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1473	-43.22	0.94	12	1.04	-261.00	12023.00	15500	20230424	-27.23	7970	20231024	41.53	13400	-15.82	20240405	9790	15.22	20240320	15500	-27.23	20230424	7970	41.53	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
60	20240419	140947	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11310	50	2	0.44	1294106270	116005	135.86	11300	11560	10880	14630	7890	11260	11155.61	2.22	-13901	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1477	-43.33	0.94	12	0.89	-261.00	12023.00	15500	20230424	-27.03	7970	20231024	41.91	13400	-15.60	20240405	9790	15.53	20240320	15500	-27.03	20230424	7970	41.91	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
61	20240419	130948	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11230	-30	5	-0.27	899296940	81364	95.29	11300	11500	10880	14630	7890	11260	11052.76	2.22	-6249	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1466	-43.03	0.93	12	0.62	-261.00	12023.00	15500	20230424	-27.55	7970	20231024	40.90	13400	-16.19	20240405	9790	14.71	20240320	15500	-27.55	20230424	7970	40.90	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
62	20240419	120943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10990	-270	5	-2.40	797294930	72229	84.59	11300	11500	10880	14630	7890	11260	11038.43	2.22	-7980	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1435	-42.11	0.91	12	0.55	-261.00	12023.00	15500	20230424	-29.10	7970	20231024	37.89	13400	-17.99	20240405	9790	12.26	20240320	15500	-29.10	20230424	7970	37.89	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
63	20240419	110957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10910	-350	5	-3.11	675814430	61104	71.56	11300	11500	10880	14630	7890	11260	11060.06	2.22	-9982	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1425	-41.80	0.91	12	0.47	-261.00	12023.00	15500	20230424	-29.61	7970	20231024	36.89	13400	-18.58	20240405	9790	11.44	20240320	15500	-29.61	20230424	7970	36.89	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
64	20240419	100951	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11220	-40	5	-0.36	407036190	36591	42.85	11300	11500	10890	14630	7890	11260	11123.94	2.22	-5992	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1465	-42.99	0.93	12	0.28	-261.00	12023.00	15500	20230424	-27.61	7970	20231024	40.78	13400	-16.27	20240405	9790	14.61	20240320	15500	-27.61	20230424	7970	40.78	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
65	20240419	090942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11140	-120	5	-1.07	129317020	11413	13.37	11300	11500	11140	14630	7890	11260	11330.69	2.22	-4822	11800	11530	11080	10810	10360	11665	10945	66	3370	500	7200	10	1	13058000	1455	-42.68	0.93	12	0.09	-261.00	12023.00	15500	20230424	-28.13	7970	20231024	39.77	13400	-16.87	20240405	9790	13.79	20240320	15500	-28.13	20230424	7970	39.77	20231024	1.26	N	255440	500	65 억	290251	N	N	N	N
66	20240418	160944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11260	680	2	6.43	949521390	85301	166.47	10650	11350	10630	13750	7410	10580	11131.42	2.11	14224	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1470	-43.14	0.94	12	0.65	-261.00	12023.00	15500	20230424	-27.35	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	15500	-27.35	20230424	7970	41.28	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
67	20240418	150943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11190	610	2	5.77	903709670	81222	158.51	10650	11350	10630	13750	7410	10580	11126.41	2.11	13430	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1461	-42.87	0.93	12	0.62	-261.00	12023.00	15500	20230424	-27.81	7970	20231024	40.40	13400	-16.49	20240405	9790	14.30	20240320	15500	-27.81	20230424	7970	40.40	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
68	20240418	140950	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11100	520	2	4.91	763332430	68630	133.93	10650	11350	10630	13750	7410	10580	11122.43	2.11	7475	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1449	-42.53	0.92	12	0.53	-261.00	12023.00	15500	20230424	-28.39	7970	20231024	39.27	13400	-17.16	20240405	9790	13.38	20240320	15500	-28.39	20230424	7970	39.27	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
69	20240418	130941	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11210	630	2	5.95	700182130	62949	122.85	10650	11350	10630	13750	7410	10580	11123.01	2.11	5291	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1464	-42.95	0.93	12	0.48	-261.00	12023.00	15500	20230424	-27.68	7970	20231024	40.65	13400	-16.34	20240405	9790	14.50	20240320	15500	-27.68	20230424	7970	40.65	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
70	20240418	120941	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11180	600	2	5.67	673778830	60582	118.23	10650	11350	10630	13750	7410	10580	11121.77	2.11	4964	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1460	-42.84	0.93	12	0.46	-261.00	12023.00	15500	20230424	-27.87	7970	20231024	40.28	13400	-16.57	20240405	9790	14.20	20240320	15500	-27.87	20230424	7970	40.28	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
71	20240418	110946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11190	610	2	5.77	589715120	53037	103.50	10650	11350	10630	13750	7410	10580	11118.94	2.11	1653	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1461	-42.87	0.93	12	0.41	-261.00	12023.00	15500	20230424	-27.81	7970	20231024	40.40	13400	-16.49	20240405	9790	14.30	20240320	15500	-27.81	20230424	7970	40.40	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
72	20240418	100944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11050	470	2	4.44	293392180	26665	52.04	10650	11280	10630	13750	7410	10580	11002.89	2.11	-2576	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1443	-42.34	0.92	12	0.20	-261.00	12023.00	15500	20230424	-28.71	7970	20231024	38.64	13400	-17.54	20240405	9790	12.87	20240320	15500	-28.71	20230424	7970	38.64	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
73	20240418	090941	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10870	290	2	2.74	34285160	3198	6.24	10650	10890	10630	13750	7410	10580	10720.81	2.11	-1384	11060	10820	10660	10420	10260	10940	10540	66	3170	500	6770	10	1	13058000	1419	-41.65	0.90	12	0.02	-261.00	12023.00	15500	20230424	-29.87	7970	20231024	36.39	13400	-18.88	20240405	9790	11.03	20240320	15500	-29.87	20230424	7970	36.39	20231024	1.22	N	255440	500	65 억	276027	N	N	N	N
74	20240417	160934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10580	260	2	2.52	546416320	51050	38.34	10500	10900	10500	13410	7230	10320	10703.59	2.02	11585	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1382	-40.54	0.88	12	0.39	-261.00	12023.00	15500	20230424	-31.74	7970	20231024	32.75	13400	-21.04	20240405	9790	8.07	20240320	15500	-31.74	20230424	7970	32.75	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
75	20240417	150949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10550	230	2	2.23	528264990	49334	37.05	10500	10900	10500	13410	7230	10320	10707.93	2.02	10829	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1378	-40.42	0.88	12	0.38	-261.00	12023.00	15500	20230424	-31.94	7970	20231024	32.37	13400	-21.27	20240405	9790	7.76	20240320	15500	-31.94	20230424	7970	32.37	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
76	20240417	140944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10770	450	2	4.36	453436690	42317	31.78	10500	10900	10500	13410	7230	10320	10715.24	2.02	13215	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1406	-41.26	0.90	12	0.32	-261.00	12023.00	15500	20230424	-30.52	7970	20231024	35.13	13400	-19.63	20240405	9790	10.01	20240320	15500	-30.52	20230424	7970	35.13	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
77	20240417	130946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10720	400	2	3.88	443921310	41430	31.12	10500	10900	10500	13410	7230	10320	10714.97	2.02	13109	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1400	-41.07	0.89	12	0.32	-261.00	12023.00	15500	20230424	-30.84	7970	20231024	34.50	13400	-20.00	20240405	9790	9.50	20240320	15500	-30.84	20230424	7970	34.50	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
78	20240417	120947	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10830	510	2	4.94	351752130	32892	24.70	10500	10900	10500	13410	7230	10320	10694.15	2.02	12429	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1414	-41.49	0.90	12	0.25	-261.00	12023.00	15500	20230424	-30.13	7970	20231024	35.88	13400	-19.18	20240405	9790	10.62	20240320	15500	-30.13	20230424	7970	35.88	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
79	20240417	110950	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10790	470	2	4.55	302991540	28369	21.31	10500	10900	10500	13410	7230	10320	10680.37	2.02	10890	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1409	-41.34	0.90	12	0.22	-261.00	12023.00	15500	20230424	-30.39	7970	20231024	35.38	13400	-19.48	20240405	9790	10.21	20240320	15500	-30.39	20230424	7970	35.38	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
80	20240417	100940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10700	380	2	3.68	266229470	24925	18.72	10500	10900	10500	13410	7230	10320	10681.22	2.02	9756	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1397	-41.00	0.89	12	0.19	-261.00	12023.00	15500	20230424	-30.97	7970	20231024	34.25	13400	-20.15	20240405	9790	9.30	20240320	15500	-30.97	20230424	7970	34.25	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
81	20240417	090938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10500	180	2	1.74	59251950	5635	4.23	10500	10630	10500	13410	7230	10320	10514.99	2.02	432	11406	10862	10556	10012	9706	10710	9860	66	3090	500	6600	10	1	13058000	1371	-40.23	0.87	12	0.04	-261.00	12023.00	15500	20230424	-32.26	7970	20231024	31.74	13400	-21.64	20240405	9790	7.25	20240320	15500	-32.26	20230424	7970	31.74	20231024	1.17	N	255440	500	65 억	263912	N	N	N	N
82	20240416	160942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10320	-820	5	-7.36	1394828570	132787	198.72	11000	11100	10250	14480	7800	11140	10503.99	1.87	19051	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1348	-39.54	0.86	12	1.02	-261.00	12023.00	15500	20230424	-33.42	7970	20231024	29.49	13400	-22.99	20240405	9790	5.41	20240320	15500	-33.42	20230424	7970	29.49	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
83	20240416	150942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10370	-770	5	-6.91	1335126170	127018	190.09	11000	11100	10250	14480	7800	11140	10510.87	1.87	18079	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1354	-39.73	0.86	12	0.97	-261.00	12023.00	15500	20230424	-33.10	7970	20231024	30.11	13400	-22.61	20240405	9790	5.92	20240320	15500	-33.10	20230424	7970	30.11	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
84	20240416	140942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10290	-850	5	-7.63	1152246170	109329	163.61	11000	11100	10250	14480	7800	11140	10538.77	1.87	8851	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1344	-39.43	0.86	12	0.84	-261.00	12023.00	15500	20230424	-33.61	7970	20231024	29.11	13400	-23.21	20240405	9790	5.11	20240320	15500	-33.61	20230424	7970	29.11	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
85	20240416	130939	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10390	-750	5	-6.73	964420620	91159	136.42	11000	11100	10250	14480	7800	11140	10579.00	1.87	5059	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1357	-39.81	0.86	12	0.70	-261.00	12023.00	15500	20230424	-32.97	7970	20231024	30.36	13400	-22.46	20240405	9790	6.13	20240320	15500	-32.97	20230424	7970	30.36	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
86	20240416	120942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10490	-650	5	-5.83	734318780	69006	103.27	11000	11100	10250	14480	7800	11140	10640.73	1.87	-1676	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1370	-40.19	0.87	12	0.53	-261.00	12023.00	15500	20230424	-32.32	7970	20231024	31.62	13400	-21.72	20240405	9790	7.15	20240320	15500	-32.32	20230424	7970	31.62	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
87	20240416	110938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10510	-630	5	-5.66	464595460	43134	64.55	11000	11100	10470	14480	7800	11140	10770.22	1.87	-7381	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1372	-40.27	0.87	12	0.33	-261.00	12023.00	15500	20230424	-32.19	7970	20231024	31.87	13400	-21.57	20240405	9790	7.35	20240320	15500	-32.19	20230424	7970	31.87	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
88	20240416	100931	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10900	-240	5	-2.15	176712090	16162	24.19	11000	11100	10810	14480	7800	11140	10932.66	1.87	955	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1423	-41.76	0.91	12	0.12	-261.00	12023.00	15500	20230424	-29.68	7970	20231024	36.76	13400	-18.66	20240405	9790	11.34	20240320	15500	-29.68	20230424	7970	36.76	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
89	20240416	090930	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10990	-150	5	-1.35	63788120	5799	8.68	11000	11100	10970	14480	7800	11140	10997.66	1.87	1344	11733	11436	10983	10686	10233	11585	10835	66	3340	500	7120	10	1	13058000	1435	-42.11	0.91	12	0.04	-261.00	12023.00	15500	20230424	-29.10	7970	20231024	37.89	13400	-17.99	20240405	9790	12.26	20240320	15500	-29.10	20230424	7970	37.89	20231024	1.21	N	255440	500	65 억	243710	N	N	N	N
90	20240415	160928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11140	170	2	1.55	721213470	66288	47.12	10800	11280	10530	14260	7680	10970	10878.03	1.83	2712	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1455	-42.68	0.93	12	0.51	-261.00	12023.00	15500	20230424	-28.13	7970	20231024	39.77	13400	-16.87	20240405	9790	13.79	20240320	15500	-28.13	20230424	7970	39.77	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
91	20240415	150934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11080	110	2	1.00	659077960	60700	43.15	10800	11280	10530	14260	7680	10970	10857.96	1.83	2465	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1447	-42.45	0.92	12	0.46	-261.00	12023.00	15500	20230424	-28.52	7970	20231024	39.02	13400	-17.31	20240405	9790	13.18	20240320	15500	-28.52	20230424	7970	39.02	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
92	20240415	140926	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11010	40	2	0.36	562260990	51943	36.92	10800	11280	10530	14260	7680	10970	10824.58	1.83	-201	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1438	-42.18	0.92	12	0.40	-261.00	12023.00	15500	20230424	-28.97	7970	20231024	38.14	13400	-17.84	20240405	9790	12.46	20240320	15500	-28.97	20230424	7970	38.14	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
93	20240415	130916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10890	-80	5	-0.73	381548460	35533	25.26	10800	11280	10530	14260	7680	10970	10737.86	1.83	-5085	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1422	-41.72	0.91	12	0.27	-261.00	12023.00	15500	20230424	-29.74	7970	20231024	36.64	13400	-18.73	20240405	9790	11.24	20240320	15500	-29.74	20230424	7970	36.64	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
94	20240415	120932	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10860	-110	5	-1.00	357033290	33275	23.65	10800	11280	10530	14260	7680	10970	10729.78	1.83	-3897	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1418	-41.61	0.90	12	0.25	-261.00	12023.00	15500	20230424	-29.94	7970	20231024	36.26	13400	-18.96	20240405	9790	10.93	20240320	15500	-29.94	20230424	7970	36.26	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
95	20240415	110931	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10970	0	3	0.00	322157200	30080	21.38	10800	11280	10530	14260	7680	10970	10710.01	1.83	-1605	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1432	-42.03	0.91	12	0.23	-261.00	12023.00	15500	20230424	-29.23	7970	20231024	37.64	13400	-18.13	20240405	9790	12.05	20240320	15500	-29.23	20230424	7970	37.64	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
96	20240415	100925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10740	-230	5	-2.10	218172920	20473	14.55	10800	10820	10530	14260	7680	10970	10656.62	1.83	-743	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1402	-41.15	0.89	12	0.16	-261.00	12023.00	15500	20230424	-30.71	7970	20231024	34.76	13400	-19.85	20240405	9790	9.70	20240320	15500	-30.71	20230424	7970	34.76	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
97	20240415	090933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10680	-290	5	-2.64	60565170	5656	4.02	10800	10800	10620	14260	7680	10970	10708.13	1.83	470	11730	11350	11160	10780	10590	11255	10685	66	3290	500	7020	10	1	13058000	1395	-40.92	0.89	12	0.04	-261.00	12023.00	15500	20230424	-31.10	7970	20231024	34.00	13400	-20.30	20240405	9790	9.09	20240320	15500	-31.10	20230424	7970	34.00	20231024	1.20	N	255440	500	65 억	239216	N	N	N	N
98	20240412	160924	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10970	-380	5	-3.35	1549072440	139578	114.15	11340	11540	10970	14750	7950	11350	11095.59	1.83	869	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1432	-42.03	0.91	12	1.07	-261.00	12023.00	15500	20230424	-29.23	7970	20231024	37.64	13400	-18.13	20240405	9790	12.05	20240320	15500	-29.23	20230424	7970	37.64	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
99	20240412	150928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10980	-370	5	-3.26	1450550720	130606	106.81	11340	11540	10970	14750	7950	11350	11103.18	1.83	-259	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1434	-42.07	0.91	12	1.00	-261.00	12023.00	15500	20230424	-29.16	7970	20231024	37.77	13400	-18.06	20240405	9790	12.16	20240320	15500	-29.16	20230424	7970	37.77	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
100	20240412	140923	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11010	-340	5	-3.00	1249362330	112307	91.85	11340	11540	11000	14750	7950	11350	11121.15	1.83	-4089	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1438	-42.18	0.92	12	0.86	-261.00	12023.00	15500	20230424	-28.97	7970	20231024	38.14	13400	-17.84	20240405	9790	12.46	20240320	15500	-28.97	20230424	7970	38.14	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
101	20240412	130914	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11020	-330	5	-2.91	1109820560	99642	81.49	11340	11540	11000	14750	7950	11350	11134.50	1.83	-4826	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1439	-42.22	0.92	12	0.76	-261.00	12023.00	15500	20230424	-28.90	7970	20231024	38.27	13400	-17.76	20240405	9790	12.56	20240320	15500	-28.90	20230424	7970	38.27	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
102	20240412	120920	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11050	-300	5	-2.64	910189240	81546	66.69	11340	11540	11030	14750	7950	11350	11157.76	1.83	1891	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1443	-42.34	0.92	12	0.62	-261.00	12023.00	15500	20230424	-28.71	7970	20231024	38.64	13400	-17.54	20240405	9790	12.87	20240320	15500	-28.71	20230424	7970	38.64	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
103	20240412	110919	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11110	-240	5	-2.11	756668280	67693	55.36	11340	11540	11030	14750	7950	11350	11173.63	1.83	1848	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1451	-42.57	0.92	12	0.52	-261.00	12023.00	15500	20230424	-28.32	7970	20231024	39.40	13400	-17.09	20240405	9790	13.48	20240320	15500	-28.32	20230424	7970	39.40	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
104	20240412	100919	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11080	-270	5	-2.38	566105470	50523	41.32	11340	11540	11030	14750	7950	11350	11199.99	1.83	-2384	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1447	-42.45	0.92	12	0.39	-261.00	12023.00	15500	20230424	-28.52	7970	20231024	39.02	13400	-17.31	20240405	9790	13.18	20240320	15500	-28.52	20230424	7970	39.02	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
105	20240412	090920	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11260	-90	5	-0.79	137244410	12035	9.84	11340	11540	11250	14750	7950	11350	11412.35	1.83	-2281	11810	11580	11220	10990	10630	11400	10810	66	3400	500	7260	10	1	13058000	1470	-43.14	0.94	12	0.09	-261.00	12023.00	15500	20230424	-27.35	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	15500	-27.35	20230424	7970	41.28	20231024	1.18	N	255440	500	65 억	238378	N	N	N	N
106	20240411	160916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11350	60	2	0.53	1362221500	121576	38.06	11400	11450	10860	14670	7910	11290	11204.43	1.73	11497	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1482	-43.49	0.94	12	0.93	-261.00	12023.00	15500	20230424	-26.77	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	15500	-26.77	20230424	7970	42.41	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
107	20240411	150921	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11260	-30	5	-0.27	1250502010	111682	34.96	11400	11450	10860	14670	7910	11290	11196.98	1.73	9030	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1470	-43.14	0.94	12	0.86	-261.00	12023.00	15500	20230424	-27.35	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	15500	-27.35	20230424	7970	41.28	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
108	20240411	140918	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11330	40	2	0.35	1108992150	99167	31.04	11400	11450	10860	14670	7910	11290	11183.07	1.73	8471	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1479	-43.41	0.94	12	0.76	-261.00	12023.00	15500	20230424	-26.90	7970	20231024	42.16	13400	-15.45	20240405	9790	15.73	20240320	15500	-26.90	20230424	7970	42.16	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
109	20240411	130907	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11250	-40	5	-0.35	995761090	89203	27.92	11400	11450	10860	14670	7910	11290	11162.86	1.73	9909	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1469	-43.10	0.94	12	0.68	-261.00	12023.00	15500	20230424	-27.42	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	15500	-27.42	20230424	7970	41.15	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
110	20240411	120919	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11250	-40	5	-0.35	922264170	82672	25.88	11400	11450	10860	14670	7910	11290	11155.70	1.73	9203	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1469	-43.10	0.94	12	0.63	-261.00	12023.00	15500	20230424	-27.42	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	15500	-27.42	20230424	7970	41.15	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
111	20240411	110911	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11210	-80	5	-0.71	718619800	64713	20.26	11400	11410	10860	14670	7910	11290	11104.71	1.73	12362	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1464	-42.95	0.93	12	0.50	-261.00	12023.00	15500	20230424	-27.68	7970	20231024	40.65	13400	-16.34	20240405	9790	14.50	20240320	15500	-27.68	20230424	7970	40.65	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
112	20240411	100918	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11260	-30	5	-0.27	635628780	57296	17.94	11400	11410	10860	14670	7910	11290	11093.76	1.73	8998	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1470	-43.14	0.94	12	0.44	-261.00	12023.00	15500	20230424	-27.35	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	15500	-27.35	20230424	7970	41.28	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
113	20240411	090916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11130	-160	5	-1.42	203859210	18205	5.70	11400	11410	11030	14670	7910	11290	11197.96	1.73	-610	12430	11860	11560	10990	10690	11710	10840	66	3380	500	7220	10	1	13058000	1453	-42.64	0.93	12	0.14	-261.00	12023.00	15500	20230424	-28.19	7970	20231024	39.65	13400	-16.94	20240405	9790	13.69	20240320	15500	-28.19	20230424	7970	39.65	20231024	1.36	N	255440	500	65 억	226237	N	N	N	N
114	20240409	160902	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11290	-720	5	-6.00	3650626550	315773	35.24	11800	12130	11260	15610	8410	12010	11561.16	1.37	46357	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1474	-43.26	0.94	12	2.42	-261.00	12023.00	15500	20230424	-27.16	7970	20231024	41.66	13400	-15.75	20240405	9790	15.32	20240320	15500	-27.16	20230424	7970	41.66	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
115	20240409	150907	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11470	-540	5	-4.50	3457839980	298744	33.34	11800	12130	11260	15610	8410	12010	11574.56	1.37	41716	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1498	-43.95	0.95	12	2.29	-261.00	12023.00	15500	20230424	-26.00	7970	20231024	43.91	13400	-14.40	20240405	9790	17.16	20240320	15500	-26.00	20230424	7970	43.91	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
116	20240409	140911	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11440	-570	5	-4.75	3234257310	279126	31.15	11800	12130	11260	15610	8410	12010	11587.06	1.37	37997	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1494	-43.83	0.95	12	2.14	-261.00	12023.00	15500	20230424	-26.19	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	15500	-26.19	20230424	7970	43.54	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
117	20240409	130905	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11630	-380	5	-3.16	3053583300	263407	29.39	11800	12130	11260	15610	8410	12010	11592.61	1.37	38647	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1519	-44.56	0.97	12	2.02	-261.00	12023.00	15500	20230424	-24.97	7970	20231024	45.92	13400	-13.21	20240405	9790	18.79	20240320	15500	-24.97	20230424	7970	45.92	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
118	20240409	120908	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11450	-560	5	-4.66	2882811950	248586	27.74	11800	12130	11260	15610	8410	12010	11596.81	1.37	37153	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1495	-43.87	0.95	12	1.90	-261.00	12023.00	15500	20230424	-26.13	7970	20231024	43.66	13400	-14.55	20240405	9790	16.96	20240320	15500	-26.13	20230424	7970	43.66	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
119	20240409	110905	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11330	-680	5	-5.66	2647249190	227785	25.42	11800	12130	11260	15610	8410	12010	11621.67	1.37	37989	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1479	-43.41	0.94	12	1.74	-261.00	12023.00	15500	20230424	-26.90	7970	20231024	42.16	13400	-15.45	20240405	9790	15.73	20240320	15500	-26.90	20230424	7970	42.16	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
120	20240409	100859	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11600	-410	5	-3.41	1483884720	126010	14.06	11800	12130	11570	15610	8410	12010	11775.89	1.37	19080	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1515	-44.44	0.96	12	0.97	-261.00	12023.00	15500	20230424	-25.16	7970	20231024	45.55	13400	-13.43	20240405	9790	18.49	20240320	15500	-25.16	20230424	7970	45.55	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
121	20240409	090916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11710	-300	5	-2.50	670611910	57400	6.41	11800	11900	11570	15610	8410	12010	11683.02	1.37	-5530	13350	12680	12290	11620	11230	12485	11425	66	3600	500	7680	10	1	13058000	1529	-44.87	0.97	12	0.44	-261.00	12023.00	15500	20230424	-24.45	7970	20231024	46.93	13400	-12.61	20240405	9790	19.61	20240320	15500	-24.45	20230424	7970	46.93	20231024	1.06	N	255440	500	65 억	179120	N	N	N	N
122	20240408	160859	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12010	-30	5	-0.25	10899857780	885089	27.48	12450	12960	11900	15650	8430	12040	12316.35	1.83	-69593	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1568	-46.02	1.00	12	6.78	-261.00	12023.00	15500	20230424	-22.52	7970	20231024	50.69	13400	-10.37	20240405	9790	22.68	20240320	15500	-22.52	20230424	7970	50.69	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
123	20240408	150906	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11960	-80	5	-0.66	10532820800	854602	26.53	12450	12960	11900	15650	8430	12040	12325.56	1.83	-64726	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1562	-45.82	0.99	12	6.54	-261.00	12023.00	15500	20230424	-22.84	7970	20231024	50.06	13400	-10.75	20240405	9790	22.17	20240320	15500	-22.84	20230424	7970	50.06	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
124	20240408	140905	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12050	10	2	0.08	10036760710	813430	25.25	12450	12960	11900	15650	8430	12040	12339.62	1.83	-62095	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1573	-46.17	1.00	12	6.23	-261.00	12023.00	15500	20230424	-22.26	7970	20231024	51.19	13400	-10.07	20240405	9790	23.08	20240320	15500	-22.26	20230424	7970	51.19	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
125	20240408	130900	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12180	140	2	1.16	9535969660	771961	23.96	12450	12960	11900	15650	8430	12040	12353.81	1.83	-62187	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1590	-46.67	1.01	12	5.91	-261.00	12023.00	15500	20230424	-21.42	7970	20231024	52.82	13400	-9.10	20240405	9790	24.41	20240320	15500	-21.42	20230424	7970	52.82	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
126	20240408	120906	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	-40	5	-0.33	6107461610	495401	15.38	12450	12960	11900	15650	8430	12040	12329.60	1.83	-35623	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1567	-45.98	1.00	12	3.79	-261.00	12023.00	15500	20230424	-22.58	7970	20231024	50.56	13400	-10.45	20240405	9790	22.57	20240320	15500	-22.58	20230424	7970	50.56	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
127	20240408	110908	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12200	160	2	1.33	5677055140	459893	14.28	12450	12960	11900	15650	8430	12040	12345.76	1.83	-35128	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1593	-46.74	1.01	12	3.52	-261.00	12023.00	15500	20230424	-21.29	7970	20231024	53.07	13400	-8.96	20240405	9790	24.62	20240320	15500	-21.29	20230424	7970	53.07	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
128	20240408	100857	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	-40	5	-0.33	5174359630	418048	12.98	12450	12960	11900	15650	8430	12040	12379.21	1.83	-46618	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1567	-45.98	1.00	12	3.20	-261.00	12023.00	15500	20230424	-22.58	7970	20231024	50.56	13400	-10.45	20240405	9790	22.57	20240320	15500	-22.58	20230424	7970	50.56	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
129	20240408	090906	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12370	330	2	2.74	2604220050	208665	6.48	12450	12960	12100	15650	8430	12040	12485.08	1.83	-38412	15080	13560	11880	10360	8680	14320	11120	66	3610	500	7700	10	1	13058000	1615	-47.39	1.03	12	1.60	-261.00	12023.00	15500	20230424	-20.19	7970	20231024	55.21	13400	-7.69	20240405	9790	26.35	20240320	15500	-20.19	20230424	7970	55.21	20231024	1.08	N	255440	500	65 억	239085	N	N	N	N
130	20240405	160904	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	12040	1630	2	15.66	39523610070	3202590	1663.24	10200	13400	10200	13530	7290	10410	12341.27	1.53	50689	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1572	-46.13	1.00	12	24.53	-261.00	12023.00	15500	20230424	-22.32	7970	20231024	51.07	13400	-10.15	20240405	9790	22.98	20240320	15500	-22.32	20230424	7970	51.07	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
131	20240405	150859	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	12070	1660	2	15.95	38328040930	3104047	1612.06	10200	13400	10200	13530	7290	10410	12347.78	1.53	49987	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1576	-46.25	1.00	12	23.77	-261.00	12023.00	15500	20230424	-22.13	7970	20231024	51.44	13400	-9.93	20240405	9790	23.29	20240320	15500	-22.13	20230424	7970	51.44	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
132	20240405	140858	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	12880	2470	2	23.73	33853545020	2737121	1421.50	10200	13400	10200	13530	7290	10410	12368.32	1.53	5134	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1682	-49.35	1.07	12	20.96	-261.00	12023.00	15500	20230424	-16.90	7970	20231024	61.61	13400	-3.88	20240405	9790	31.56	20240320	15500	-16.90	20230424	7970	61.61	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
133	20240405	130855	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	12620	2210	2	21.23	24508114790	2016105	1047.05	10200	12960	10200	13530	7290	10410	12156.19	1.53	12443	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1648	-48.35	1.05	12	15.44	-261.00	12023.00	15500	20230424	-18.58	7970	20231024	58.34	12960	-2.62	20240405	9790	28.91	20240320	15500	-18.58	20230424	7970	58.34	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
134	20240405	120858	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	12250	1840	2	17.68	20943127730	1733366	900.21	10200	12960	10200	13530	7290	10410	12082.37	1.53	15725	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1600	-46.93	1.02	12	13.27	-261.00	12023.00	15500	20230424	-20.97	7970	20231024	53.70	12960	-5.48	20240405	9790	25.13	20240320	15500	-20.97	20230424	7970	53.70	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
135	20240405	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	12130	1720	2	16.52	11133713760	951283	494.04	10200	12350	10200	13530	7290	10410	11703.92	1.53	53140	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1584	-46.48	1.01	12	7.29	-261.00	12023.00	15500	20230424	-21.74	7970	20231024	52.20	12900	-5.97	20240229	9790	23.90	20240320	15500	-21.74	20230424	7970	52.20	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
136	20240405	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11690	1280	2	12.30	5156854900	451032	234.24	10200	11930	10200	13530	7290	10410	11433.50	1.53	30520	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1526	-44.79	0.97	12	3.45	-261.00	12023.00	15500	20230424	-24.58	7970	20231024	46.68	12900	-9.38	20240229	9790	19.41	20240320	15500	-24.58	20230424	7970	46.68	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
137	20240405	090847	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10620	210	2	2.02	220426460	20804	10.80	10200	10850	10200	13530	7290	10410	10595.57	1.53	5465	11176	10792	10356	9972	9536	10985	10165	66	3120	500	6660	10	1	13058000	1387	-40.69	0.88	12	0.16	-261.00	12023.00	15500	20230424	-31.48	7970	20231024	33.25	12900	-17.67	20240229	9790	8.48	20240320	15500	-31.48	20230424	7970	33.25	20231024	1.06	N	255440	500	65 억	199315	N	N	N	N
138	20240404	160845	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10410	220	2	2.16	1978149520	191921	17.76	10260	10740	9920	13240	7140	10190	10307.10	1.35	22684	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1359	-39.89	0.87	12	1.47	-261.00	12023.00	15500	20230424	-32.84	7970	20231024	30.61	12900	-19.30	20240229	9790	6.33	20240320	15500	-32.84	20230424	7970	30.61	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
139	20240404	150843	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10670	480	2	4.71	1869925140	181627	16.80	10260	10740	9920	13240	7140	10190	10295.41	1.35	19540	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1393	-40.88	0.89	12	1.39	-261.00	12023.00	15500	20230424	-31.16	7970	20231024	33.88	12900	-17.29	20240229	9790	8.99	20240320	15500	-31.16	20230424	7970	33.88	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
140	20240404	140849	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10360	170	2	1.67	1072504180	106051	9.81	10260	10390	9920	13240	7140	10190	10113.10	1.35	3878	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1353	-39.69	0.86	12	0.81	-261.00	12023.00	15500	20230424	-33.16	7970	20231024	29.99	12900	-19.69	20240229	9790	5.82	20240320	15500	-33.16	20230424	7970	29.99	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
141	20240404	130838	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9970	-220	5	-2.16	847868320	84001	7.77	10260	10290	9920	13240	7140	10190	10093.55	1.35	4075	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1302	-38.20	0.83	12	0.64	-261.00	12023.00	15500	20230424	-35.68	7970	20231024	25.09	12900	-22.71	20240229	9790	1.84	20240320	15500	-35.68	20230424	7970	25.09	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
142	20240404	120844	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9960	-230	5	-2.26	786762060	77864	7.20	10260	10290	9920	13240	7140	10190	10104.31	1.35	3804	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1301	-38.16	0.83	12	0.60	-261.00	12023.00	15500	20230424	-35.74	7970	20231024	24.97	12900	-22.79	20240229	9790	1.74	20240320	15500	-35.74	20230424	7970	24.97	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
143	20240404	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10020	-170	5	-1.67	610119390	60151	5.57	10260	10290	9980	13240	7140	10190	10143.13	1.35	4847	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1308	-38.39	0.83	12	0.46	-261.00	12023.00	15500	20230424	-35.35	7970	20231024	25.72	12900	-22.33	20240229	9790	2.35	20240320	15500	-35.35	20230424	7970	25.72	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
144	20240404	100844	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10170	-20	5	-0.20	342932540	33610	3.11	10260	10290	10130	13240	7140	10190	10203.29	1.35	7671	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1328	-38.97	0.85	12	0.26	-261.00	12023.00	15500	20230424	-34.39	7970	20231024	27.60	12900	-21.16	20240229	9790	3.88	20240320	15500	-34.39	20230424	7970	27.60	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
145	20240404	090846	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10160	-30	5	-0.29	111100590	10864	1.01	10260	10280	10160	13240	7140	10190	10226.49	1.35	4407	12790	11490	10700	9400	8610	12140	10050	66	3050	500	6520	10	1	13058000	1327	-38.93	0.85	12	0.08	-261.00	12023.00	15500	20230424	-34.45	7970	20231024	27.48	12900	-21.24	20240229	9790	3.78	20240320	15500	-34.45	20230424	7970	27.48	20231024	1.05	N	255440	500	65 억	176287	N	N	N	N
146	20240403	160843	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10190	30	2	0.30	12079965320	1079278	6817.93	9950	12000	9910	13200	7120	10160	11192.81	1.67	-46024	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1331	-39.04	0.85	12	8.27	-261.00	12023.00	15500	20230424	-34.26	7970	20231024	27.85	12900	-21.01	20240229	9790	4.09	20240320	15500	-34.26	20230424	7970	27.85	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
147	20240403	150843	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10210	50	2	0.49	11959050520	1067423	6743.04	9950	12000	9910	13200	7120	10160	11203.67	1.67	-49490	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1333	-39.12	0.85	12	8.17	-261.00	12023.00	15500	20230424	-34.13	7970	20231024	28.11	12900	-20.85	20240229	9790	4.29	20240320	15500	-34.13	20230424	7970	28.11	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
148	20240403	140834	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10230	70	2	0.69	11738800580	1045900	6607.08	9950	12000	9910	13200	7120	10160	11223.64	1.67	-56099	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1336	-39.20	0.85	12	8.01	-261.00	12023.00	15500	20230424	-34.00	7970	20231024	28.36	12900	-20.70	20240229	9790	4.49	20240320	15500	-34.00	20230424	7970	28.36	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
149	20240403	130836	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10240	80	2	0.79	11446655050	1017267	6426.20	9950	12000	9910	13200	7120	10160	11252.36	1.67	-61229	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1337	-39.23	0.85	12	7.79	-261.00	12023.00	15500	20230424	-33.94	7970	20231024	28.48	12900	-20.62	20240229	9790	4.60	20240320	15500	-33.94	20230424	7970	28.48	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
150	20240403	120834	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10350	190	2	1.87	10788065590	953645	6024.29	9950	12000	9910	13200	7120	10160	11312.45	1.67	-61887	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1352	-39.66	0.86	12	7.30	-261.00	12023.00	15500	20230424	-33.23	7970	20231024	29.86	12900	-19.77	20240229	9790	5.72	20240320	15500	-33.23	20230424	7970	29.86	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
151	20240403	110839	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10050	-110	5	-1.08	161610840	16154	102.05	9950	10160	9910	13200	7120	10160	10004.39	1.67	3597	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1312	-38.51	0.84	12	0.12	-261.00	12023.00	15500	20230424	-35.16	7970	20231024	26.10	12900	-22.09	20240229	9790	2.66	20240320	15500	-35.16	20230424	7970	26.10	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
152	20240403	100838	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9980	-180	5	-1.77	133811330	13378	84.51	9950	10160	9910	13200	7120	10160	10002.34	1.67	1613	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1303	-38.24	0.83	12	0.10	-261.00	12023.00	15500	20230424	-35.61	7970	20231024	25.22	12900	-22.64	20240229	9790	1.94	20240320	15500	-35.61	20230424	7970	25.22	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
153	20240403	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10150	-10	5	-0.10	71043460	7112	44.93	9950	10160	9910	13200	7120	10160	9989.24	1.67	2090	10460	10310	10200	10050	9940	10255	9995	66	3040	500	6500	10	1	13058000	1325	-38.89	0.84	12	0.05	-261.00	12023.00	15500	20230424	-34.52	7970	20231024	27.35	12900	-21.32	20240229	9790	3.68	20240320	15500	-34.52	20230424	7970	27.35	20231024	1.07	N	255440	500	65 억	218158	N	N	N	N
154	20240402	160826	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10160	-110	5	-1.07	156493890	15384	76.50	10270	10350	10090	13350	7190	10270	10172.51	1.68	-1564	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1327	-38.93	0.85	12	0.12	-261.00	12023.00	15500	20230424	-34.45	7970	20231024	27.48	12900	-21.24	20240229	9790	3.78	20240320	15500	-34.45	20230424	7970	27.48	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
155	20240402	150833	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10160	-110	5	-1.07	153760560	15115	75.16	10270	10350	10090	13350	7190	10270	10172.71	1.68	-1514	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1327	-38.93	0.85	12	0.12	-261.00	12023.00	15500	20230424	-34.45	7970	20231024	27.48	12900	-21.24	20240229	9790	3.78	20240320	15500	-34.45	20230424	7970	27.48	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
156	20240402	140837	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10160	-110	5	-1.07	117337320	11524	57.30	10270	10350	10090	13350	7190	10270	10182.00	1.68	-1590	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1327	-38.93	0.85	12	0.09	-261.00	12023.00	15500	20230424	-34.45	7970	20231024	27.48	12900	-21.24	20240229	9790	3.78	20240320	15500	-34.45	20230424	7970	27.48	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
157	20240402	130824	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10290	20	2	0.19	106671070	10478	52.10	10270	10350	10090	13350	7190	10270	10180.48	1.68	-1431	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1344	-39.43	0.86	12	0.08	-261.00	12023.00	15500	20230424	-33.61	7970	20231024	29.11	12900	-20.23	20240229	9790	5.11	20240320	15500	-33.61	20230424	7970	29.11	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
158	20240402	120821	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10230	-40	5	-0.39	80695920	7943	39.50	10270	10350	10090	13350	7190	10270	10159.38	1.68	-1367	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1336	-39.20	0.85	12	0.06	-261.00	12023.00	15500	20230424	-34.00	7970	20231024	28.36	12900	-20.70	20240229	9790	4.49	20240320	15500	-34.00	20230424	7970	28.36	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
159	20240402	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10180	-90	5	-0.88	71665830	7061	35.11	10270	10350	10090	13350	7190	10270	10149.53	1.68	-1713	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1329	-39.00	0.85	12	0.05	-261.00	12023.00	15500	20230424	-34.32	7970	20231024	27.73	12900	-21.09	20240229	9790	3.98	20240320	15500	-34.32	20230424	7970	27.73	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
160	20240402	100826	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10120	-150	5	-1.46	25450210	2494	12.40	10270	10350	10120	13350	7190	10270	10204.57	1.68	-967	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1321	-38.77	0.84	12	0.02	-261.00	12023.00	15500	20230424	-34.71	7970	20231024	26.98	12900	-21.55	20240229	9790	3.37	20240320	15500	-34.71	20230424	7970	26.98	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
161	20240402	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10270	0	3	0.00	8228730	801	3.98	10270	10290	10270	13350	7190	10270	10273.07	1.68	345	10690	10480	10330	10120	9970	10405	10045	66	3080	500	6570	10	1	13058000	1341	-39.35	0.85	12	0.01	-261.00	12023.00	15500	20230424	-33.74	7970	20231024	28.86	12900	-20.39	20240229	9790	4.90	20240320	15500	-33.74	20230424	7970	28.86	20231024	1.08	N	255440	500	65 억	219452	N	N	N	N
162	20240401	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10270	-110	5	-1.06	207661230	20108	74.89	10370	10540	10180	13490	7270	10380	10327.30	1.69	-884	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1341	-39.35	0.85	12	0.15	-261.00	12023.00	15500	20230424	-33.74	7970	20231024	28.86	12900	-20.39	20240229	9790	4.90	20240320	15500	-33.74	20230424	7970	28.86	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N
163	20240401	150825	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10240	-140	5	-1.35	192154340	18593	69.25	10370	10540	10180	13490	7270	10380	10334.77	1.69	-734	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1337	-39.23	0.85	12	0.14	-261.00	12023.00	15500	20230424	-33.94	7970	20231024	28.48	12900	-20.62	20240229	9790	4.60	20240320	15500	-33.94	20230424	7970	28.48	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N
164	20240401	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10280	-100	5	-0.96	163025750	15754	58.67	10370	10540	10180	13490	7270	10380	10348.21	1.69	357	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1342	-39.39	0.86	12	0.12	-261.00	12023.00	15500	20230424	-33.68	7970	20231024	28.98	12900	-20.31	20240229	9790	5.01	20240320	15500	-33.68	20230424	7970	28.98	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N
165	20240401	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10300	-80	5	-0.77	143875450	13890	51.73	10370	10540	10180	13490	7270	10380	10358.20	1.69	855	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1345	-39.46	0.86	12	0.11	-261.00	12023.00	15500	20230424	-33.55	7970	20231024	29.23	12900	-20.16	20240229	9790	5.21	20240320	15500	-33.55	20230424	7970	29.23	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N
166	20240401	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10360	-20	5	-0.19	113260230	10924	40.69	10370	10540	10180	13490	7270	10380	10368.02	1.69	1377	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1353	-39.69	0.86	12	0.08	-261.00	12023.00	15500	20230424	-33.16	7970	20231024	29.99	12900	-19.69	20240229	9790	5.82	20240320	15500	-33.16	20230424	7970	29.99	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N
167	20240401	110823	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10340	-40	5	-0.39	101001850	9746	36.30	10370	10540	10180	13490	7270	10380	10363.42	1.69	1559	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1350	-39.62	0.86	12	0.07	-261.00	12023.00	15500	20230424	-33.29	7970	20231024	29.74	12900	-19.84	20240229	9790	5.62	20240320	15500	-33.29	20230424	7970	29.74	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N
168	20240401	100820	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10420	40	2	0.39	77194490	7453	27.76	10370	10540	10180	13490	7270	10380	10357.51	1.69	1278	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1361	-39.92	0.87	12	0.06	-261.00	12023.00	15500	20230424	-32.77	7970	20231024	30.74	12900	-19.22	20240229	9790	6.44	20240320	15500	-32.77	20230424	7970	30.74	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N
169	20240401	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10500	120	2	1.16	10744010	1043	3.88	10370	10500	10300	13490	7270	10380	10301.06	1.69	829	10760	10570	10310	10120	9860	10665	10215	66	3110	500	6640	10	1	13058000	1371	-40.23	0.87	12	0.01	-261.00	12023.00	15500	20230424	-32.26	7970	20231024	31.74	12900	-18.60	20240229	9790	7.25	20240320	15500	-32.26	20230424	7970	31.74	20231024	1.09	N	255440	500	65 억	220336	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History