KissMeData/154040/price/prices-20240301.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1659	-13	5	-0.78	106417840	63909	250.95	1672	1675	1659	2170	1171	1672	1665.15	1.21	-6014	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	298	6.31	0.82	12	0.36	263.00	2011.00	4195	20230627	-60.45	1659	20240329	0.00	2000	-17.05	20240111	1659	0.00	20240329	4195	-60.45	20230627	1659	0.00	20240329	0.31	N	154040	500	89 억	217410	N	N	N	N
3	20240329	150848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1665	-7	5	-0.42	74856290	44965	176.56	1672	1672	1660	2170	1171	1672	1664.77	1.21	-5932	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	299	6.33	0.83	12	0.25	263.00	2011.00	4195	20230627	-60.31	1660	20240329	0.30	2000	-16.75	20240111	1660	0.30	20240329	4195	-60.31	20230627	1660	0.30	20240329	0.31	N	154040	500	89 억	217410	N	N	N	N
4	20240329	140844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1662	-10	5	-0.60	67491830	40543	159.20	1672	1672	1660	2170	1171	1672	1664.70	1.21	-4677	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	298	6.32	0.83	12	0.23	263.00	2011.00	4195	20230627	-60.38	1660	20240329	0.12	2000	-16.90	20240111	1660	0.12	20240329	4195	-60.38	20230627	1660	0.12	20240329	0.31	N	154040	500	89 억	217410	N	N	N	N
5	20240329	130830	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1668	-4	5	-0.24	63636176	38222	150.08	1672	1672	1660	2170	1171	1672	1664.91	1.21	-3549	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	299	6.34	0.83	12	0.21	263.00	2011.00	4195	20230627	-60.24	1660	20240329	0.48	2000	-16.60	20240111	1660	0.48	20240329	4195	-60.24	20230627	1660	0.48	20240329	0.31	N	154040	500	89 억	217410	N	N	N	N
6	20240329	120841	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1665	-7	5	-0.42	39868537	23944	94.02	1672	1672	1660	2170	1171	1672	1665.07	1.21	-3192	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	299	6.33	0.83	12	0.13	263.00	2011.00	4195	20230627	-60.31	1660	20240329	0.30	2000	-16.75	20240111	1660	0.30	20240329	4195	-60.31	20230627	1660	0.30	20240329	0.31	N	154040	500	89 억	217410	N	N	N	N
7	20240329	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1667	-5	5	-0.30	16650405	9972	39.16	1672	1672	1664	2170	1171	1672	1669.72	1.21	-1186	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	299	6.34	0.83	12	0.06	263.00	2011.00	4195	20230627	-60.26	1661	20240326	0.36	2000	-16.65	20240111	1661	0.36	20240326	4195	-60.26	20230627	1661	0.36	20240326	0.31	N	154040	500	89 억	217410	N	N	N	N
8	20240329	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-2	5	-0.12	10638691	6370	25.01	1672	1672	1664	2170	1171	1672	1670.12	1.21	-740	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	300	6.35	0.83	12	0.04	263.00	2011.00	4195	20230627	-60.19	1661	20240326	0.54	2000	-16.50	20240111	1661	0.54	20240326	4195	-60.19	20230627	1661	0.54	20240326	0.31	N	154040	500	89 억	217410	N	N	N	N
9	20240329	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1671	-1	5	-0.06	7514406	4495	17.65	1672	1672	1664	2170	1171	1672	1671.73	1.21	-656	1692	1681	1671	1660	1650	1677	1656	90	498	500	1000	1	1	17950094	300	6.35	0.83	12	0.03	263.00	2011.00	4195	20230627	-60.17	1661	20240326	0.60	2000	-16.45	20240111	1661	0.60	20240326	4195	-60.17	20230627	1661	0.60	20240326	0.31	N	154040	500	89 억	217410	N	N	N	N
10	20240328	160837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1672	-1	5	-0.06	42003392	25166	85.77	1673	1682	1661	2170	1172	1673	1669.05	1.25	-6581	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	300	6.36	0.83	12	0.14	263.00	2011.00	4195	20230627	-60.14	1661	20240328	0.66	2000	-16.40	20240111	1661	0.66	20240328	4195	-60.14	20230627	1661	0.66	20240328	0.33	N	154040	500	89 억	223991	N	N	N	N
11	20240328	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1663	-10	5	-0.60	39974674	23949	81.62	1673	1682	1662	2170	1172	1673	1669.16	1.25	-5918	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	299	6.32	0.83	12	0.13	263.00	2011.00	4195	20230627	-60.36	1661	20240326	0.12	2000	-16.85	20240111	1661	0.12	20240326	4195	-60.36	20230627	1661	0.12	20240326	0.33	N	154040	500	89 억	223991	N	N	N	N
12	20240328	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1662	-11	5	-0.66	35826709	21458	73.13	1673	1682	1662	2170	1172	1673	1669.62	1.25	-5302	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	298	6.32	0.83	12	0.12	263.00	2011.00	4195	20230627	-60.38	1661	20240326	0.06	2000	-16.90	20240111	1661	0.06	20240326	4195	-60.38	20230627	1661	0.06	20240326	0.33	N	154040	500	89 억	223991	N	N	N	N
13	20240328	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1667	-6	5	-0.36	31146331	18646	63.55	1673	1682	1666	2170	1172	1673	1670.40	1.25	-3951	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	299	6.34	0.83	12	0.10	263.00	2011.00	4195	20230627	-60.26	1661	20240326	0.36	2000	-16.65	20240111	1661	0.36	20240326	4195	-60.26	20230627	1661	0.36	20240326	0.33	N	154040	500	89 억	223991	N	N	N	N
14	20240328	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1676	3	2	0.18	14894442	8909	30.36	1673	1682	1667	2170	1172	1673	1671.84	1.25	-2258	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	301	6.37	0.83	12	0.05	263.00	2011.00	4195	20230627	-60.05	1661	20240326	0.90	2000	-16.20	20240111	1661	0.90	20240326	4195	-60.05	20230627	1661	0.90	20240326	0.33	N	154040	500	89 억	223991	N	N	N	N
15	20240328	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1671	-2	5	-0.12	10805753	6464	22.03	1673	1682	1667	2170	1172	1673	1671.68	1.25	-1799	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	300	6.35	0.83	12	0.04	263.00	2011.00	4195	20230627	-60.17	1661	20240326	0.60	2000	-16.45	20240111	1661	0.60	20240326	4195	-60.17	20230627	1661	0.60	20240326	0.33	N	154040	500	89 억	223991	N	N	N	N
16	20240328	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1672	-1	5	-0.06	7893265	4720	16.09	1673	1682	1667	2170	1172	1673	1672.30	1.25	-1799	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	300	6.36	0.83	12	0.03	263.00	2011.00	4195	20230627	-60.14	1661	20240326	0.66	2000	-16.40	20240111	1661	0.66	20240326	4195	-60.14	20230627	1661	0.66	20240326	0.33	N	154040	500	89 억	223991	N	N	N	N
17	20240328	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1667	-6	5	-0.36	5662836	3387	11.54	1673	1673	1667	2170	1172	1673	1671.93	1.25	-1491	1708	1690	1679	1661	1650	1685	1656	90	497	500	1000	1	1	17950094	299	6.34	0.83	12	0.02	263.00	2011.00	4195	20230627	-60.26	1661	20240326	0.36	2000	-16.65	20240111	1661	0.36	20240326	4195	-60.26	20230627	1661	0.36	20240326	0.33	N	154040	500	89 억	223991	N	N	N	N
18	20240327	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	-1	5	-0.06	48892233	29191	23.21	1674	1697	1668	2175	1172	1674	1674.91	1.25	-983	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	300	6.36	0.83	12	0.16	263.00	2011.00	4195	20230627	-60.12	1661	20240326	0.72	2000	-16.35	20240111	1661	0.72	20240326	4195	-60.12	20230627	1661	0.72	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
19	20240327	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-4	5	-0.24	47654467	28450	22.62	1674	1697	1669	2175	1172	1674	1675.03	1.25	-503	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	300	6.35	0.83	12	0.16	263.00	2011.00	4195	20230627	-60.19	1661	20240326	0.54	2000	-16.50	20240111	1661	0.54	20240326	4195	-60.19	20230627	1661	0.54	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
20	20240327	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-4	5	-0.24	44587160	26615	21.16	1674	1697	1670	2175	1172	1674	1675.26	1.25	142	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	300	6.35	0.83	12	0.15	263.00	2011.00	4195	20230627	-60.19	1661	20240326	0.54	2000	-16.50	20240111	1661	0.54	20240326	4195	-60.19	20230627	1661	0.54	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
21	20240327	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1681	7	2	0.42	34379176	20509	16.31	1674	1697	1670	2175	1172	1674	1676.30	1.25	1144	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	302	6.39	0.84	12	0.11	263.00	2011.00	4195	20230627	-59.93	1661	20240326	1.20	2000	-15.95	20240111	1661	1.20	20240326	4195	-59.93	20230627	1661	1.20	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
22	20240327	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1681	7	2	0.42	23668261	14108	11.22	1674	1697	1670	2175	1172	1674	1677.65	1.25	1964	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	302	6.39	0.84	12	0.08	263.00	2011.00	4195	20230627	-59.93	1661	20240326	1.20	2000	-15.95	20240111	1661	1.20	20240326	4195	-59.93	20230627	1661	1.20	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
23	20240327	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1684	10	2	0.60	18230459	10861	8.64	1674	1697	1670	2175	1172	1674	1678.52	1.25	2003	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	302	6.40	0.84	12	0.06	263.00	2011.00	4195	20230627	-59.86	1661	20240326	1.38	2000	-15.80	20240111	1661	1.38	20240326	4195	-59.86	20230627	1661	1.38	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
24	20240327	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1674	0	3	0.00	12977339	7737	6.15	1674	1697	1670	2175	1172	1674	1677.31	1.25	2035	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	300	6.37	0.83	12	0.04	263.00	2011.00	4195	20230627	-60.10	1661	20240326	0.78	2000	-16.30	20240111	1661	0.78	20240326	4195	-60.10	20230627	1661	0.78	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
25	20240327	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1697	23	2	1.37	9500662	5665	4.50	1674	1697	1670	2175	1172	1674	1677.08	1.25	2263	1736	1705	1683	1652	1630	1694	1641	90	501	500	1000	1	1	17950094	305	6.45	0.84	12	0.03	263.00	2011.00	4195	20230627	-59.55	1661	20240326	2.17	2000	-15.15	20240111	1661	2.17	20240326	4195	-59.55	20230627	1661	2.17	20240326	0.45	N	154040	500	89 억	224921	N	N	N	N
26	20240326	160734	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1674	-41	5	-2.39	211479952	125751	262.88	1701	1714	1661	2225	1201	1715	1681.74	1.29	-7526	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	300	6.37	0.83	12	0.70	263.00	2011.00	4195	20230627	-60.10	1661	20240326	0.78	2000	-16.30	20240111	1661	0.78	20240326	4195	-60.10	20230627	1661	0.78	20240326	0.46	N	154040	500	89 억	232447	N	N	N	N
27	20240326	150829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1680	-35	5	-2.04	204839531	121795	254.61	1701	1714	1661	2225	1201	1715	1681.84	1.29	-7153	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	302	6.39	0.84	12	0.68	263.00	2011.00	4195	20230627	-59.95	1661	20240326	1.14	2000	-16.00	20240111	1661	1.14	20240326	4195	-59.95	20230627	1661	1.14	20240326	0.46	N	154040	500	89 억	232447	N	N	N	N
28	20240326	140826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1673	-42	5	-2.45	188282814	111908	233.95	1701	1714	1661	2225	1201	1715	1682.48	1.29	-6585	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	300	6.36	0.83	12	0.62	263.00	2011.00	4195	20230627	-60.12	1661	20240326	0.72	2000	-16.35	20240111	1661	0.72	20240326	4195	-60.12	20230627	1661	0.72	20240326	0.46	N	154040	500	89 억	232447	N	N	N	N
29	20240326	130822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1674	-41	5	-2.39	162605291	96569	201.88	1701	1714	1661	2225	1201	1715	1683.82	1.29	-5903	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	300	6.37	0.83	12	0.54	263.00	2011.00	4195	20230627	-60.10	1661	20240326	0.78	2000	-16.30	20240111	1661	0.78	20240326	4195	-60.10	20230627	1661	0.78	20240326	0.46	N	154040	500	89 억	232447	N	N	N	N
30	20240326	120824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1681	-34	5	-1.98	148982682	88436	184.88	1701	1714	1661	2225	1201	1715	1684.64	1.29	-4644	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	302	6.39	0.84	12	0.49	263.00	2011.00	4195	20230627	-59.93	1661	20240326	1.20	2000	-15.95	20240111	1661	1.20	20240326	4195	-59.93	20230627	1661	1.20	20240326	0.46	N	154040	500	89 억	232447	N	N	N	N
31	20240326	110819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1674	-41	5	-2.39	132518289	78640	164.40	1701	1714	1661	2225	1201	1715	1685.13	1.29	-4807	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	300	6.37	0.83	12	0.44	263.00	2011.00	4195	20230627	-60.10	1661	20240326	0.78	2000	-16.30	20240111	1661	0.78	20240326	4195	-60.10	20230627	1661	0.78	20240326	0.46	N	154040	500	89 억	232447	N	N	N	N
32	20240326	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1688	-27	5	-1.57	69714560	41060	85.84	1701	1714	1686	2225	1201	1715	1697.87	1.29	-2955	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	303	6.42	0.84	12	0.23	263.00	2011.00	4195	20230627	-59.76	1663	20240306	1.50	2000	-15.60	20240111	1663	1.50	20240306	4195	-59.76	20230627	1663	1.50	20240306	0.46	N	154040	500	89 억	232447	N	N	N	N
33	20240326	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1712	-3	5	-0.17	21893151	12855	26.87	1701	1714	1700	2225	1201	1715	1703.08	1.29	-2843	1793	1753	1725	1685	1657	1740	1672	90	510	500	1020	1	1	17950094	307	6.51	0.85	12	0.07	263.00	2011.00	4195	20230627	-59.19	1663	20240306	2.95	2000	-14.40	20240111	1663	2.95	20240306	4195	-59.19	20230627	1663	2.95	20240306	0.46	N	154040	500	89 억	232447	N	N	N	N
34	20240325	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1715	-19	5	-1.10	81849452	47785	43.82	1734	1765	1697	2250	1214	1734	1712.86	1.31	-2346	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	308	6.52	0.85	12	0.27	263.00	2011.00	4195	20230627	-59.12	1663	20240306	3.13	2000	-14.25	20240111	1663	3.13	20240306	4195	-59.12	20230627	1663	3.13	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
35	20240325	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1708	-26	5	-1.50	80552552	47026	43.12	1734	1765	1697	2250	1214	1734	1712.93	1.31	-2146	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	307	6.49	0.85	12	0.26	263.00	2011.00	4195	20230627	-59.28	1663	20240306	2.71	2000	-14.60	20240111	1663	2.71	20240306	4195	-59.28	20230627	1663	2.71	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
36	20240325	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1700	-34	5	-1.96	73285197	42750	39.20	1734	1765	1700	2250	1214	1734	1714.26	1.31	-2452	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	305	6.46	0.85	12	0.24	263.00	2011.00	4195	20230627	-59.48	1663	20240306	2.22	2000	-15.00	20240111	1663	2.22	20240306	4195	-59.48	20230627	1663	2.22	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
37	20240325	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	-29	5	-1.67	45625267	26482	24.28	1734	1765	1702	2250	1214	1734	1722.87	1.31	-2456	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	306	6.48	0.85	12	0.15	263.00	2011.00	4195	20230627	-59.36	1663	20240306	2.53	2000	-14.75	20240111	1663	2.53	20240306	4195	-59.36	20230627	1663	2.53	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
38	20240325	120900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1706	-28	5	-1.61	35665252	20640	18.93	1734	1765	1706	2250	1214	1734	1727.96	1.31	-2719	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	306	6.49	0.85	12	0.11	263.00	2011.00	4195	20230627	-59.33	1663	20240306	2.59	2000	-14.70	20240111	1663	2.59	20240306	4195	-59.33	20230627	1663	2.59	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
39	20240325	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1720	-14	5	-0.81	31192665	18027	16.53	1734	1765	1717	2250	1214	1734	1730.33	1.31	-2106	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	309	6.54	0.86	12	0.10	263.00	2011.00	4195	20230627	-59.00	1663	20240306	3.43	2000	-14.00	20240111	1663	3.43	20240306	4195	-59.00	20230627	1663	3.43	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
40	20240325	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1720	-14	5	-0.81	20993604	12093	11.09	1734	1765	1718	2250	1214	1734	1736.02	1.31	-2228	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	309	6.54	0.86	12	0.07	263.00	2011.00	4195	20230627	-59.00	1663	20240306	3.43	2000	-14.00	20240111	1663	3.43	20240306	4195	-59.00	20230627	1663	3.43	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
41	20240325	090901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1750	16	2	0.92	9581748	5498	5.04	1734	1765	1734	2250	1214	1734	1742.81	1.31	-509	1766	1750	1724	1708	1682	1758	1716	90	516	500	1040	1	1	17950094	314	6.65	0.87	12	0.03	263.00	2011.00	4195	20230627	-58.28	1663	20240306	5.23	2000	-12.50	20240111	1663	5.23	20240306	4195	-58.28	20230627	1663	5.23	20240306	0.48	N	154040	500	89 억	234793	N	N	N	N
42	20240322	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1734	40	2	2.36	186085013	108729	91.07	1700	1740	1698	2200	1186	1694	1711.63	1.34	-6247	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	311	6.59	0.86	12	0.61	263.00	2011.00	4195	20230627	-58.67	1663	20240306	4.27	2000	-13.30	20240111	1663	4.27	20240306	4195	-58.67	20230627	1663	4.27	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
43	20240322	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1725	31	2	1.83	170004359	99456	83.30	1700	1740	1698	2200	1186	1694	1709.51	1.34	-6214	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	310	6.56	0.86	12	0.55	263.00	2011.00	4195	20230627	-58.88	1663	20240306	3.73	2000	-13.75	20240111	1663	3.73	20240306	4195	-58.88	20230627	1663	3.73	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
44	20240322	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1704	10	2	0.59	119170460	70041	58.66	1700	1720	1698	2200	1186	1694	1701.55	1.34	271	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	306	6.48	0.85	12	0.39	263.00	2011.00	4195	20230627	-59.38	1663	20240306	2.47	2000	-14.80	20240111	1663	2.47	20240306	4195	-59.38	20230627	1663	2.47	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
45	20240322	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1699	5	2	0.30	108590386	63828	53.46	1700	1720	1698	2200	1186	1694	1701.42	1.34	761	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	305	6.46	0.84	12	0.36	263.00	2011.00	4195	20230627	-59.50	1663	20240306	2.16	2000	-15.05	20240111	1663	2.16	20240306	4195	-59.50	20230627	1663	2.16	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
46	20240322	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1699	5	2	0.30	97552255	57334	48.02	1700	1720	1698	2200	1186	1694	1701.61	1.34	-194	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	305	6.46	0.84	12	0.32	263.00	2011.00	4195	20230627	-59.50	1663	20240306	2.16	2000	-15.05	20240111	1663	2.16	20240306	4195	-59.50	20230627	1663	2.16	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
47	20240322	110858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1699	5	2	0.30	91361619	53695	44.97	1700	1720	1698	2200	1186	1694	1701.64	1.34	-1592	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	305	6.46	0.84	12	0.30	263.00	2011.00	4195	20230627	-59.50	1663	20240306	2.16	2000	-15.05	20240111	1663	2.16	20240306	4195	-59.50	20230627	1663	2.16	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
48	20240322	100851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1703	9	2	0.53	47789101	28072	23.51	1700	1720	1699	2200	1186	1694	1702.70	1.34	-760	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	306	6.48	0.85	12	0.16	263.00	2011.00	4195	20230627	-59.40	1663	20240306	2.41	2000	-14.85	20240111	1663	2.41	20240306	4195	-59.40	20230627	1663	2.41	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
49	20240322	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1704	10	2	0.59	7767519	4557	3.82	1700	1720	1700	2200	1186	1694	1707.69	1.34	-333	1734	1713	1699	1678	1664	1724	1689	90	506	500	1010	1	1	17950094	306	6.48	0.85	12	0.03	263.00	2011.00	4195	20230627	-59.38	1663	20240306	2.47	2000	-14.80	20240111	1663	2.47	20240306	4195	-59.38	20230627	1663	2.47	20240306	0.49	N	154040	500	89 억	241040	N	N	N	N
50	20240321	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1694	12	2	0.71	202175190	118618	531.16	1691	1720	1685	2185	1178	1682	1704.42	1.34	1344	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	304	6.44	0.84	12	0.66	263.00	2011.00	4195	20230627	-59.62	1663	20240306	1.86	2000	-15.30	20240111	1663	1.86	20240306	4195	-59.62	20230627	1663	1.86	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
51	20240321	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1715	33	2	1.96	190786405	111903	501.09	1691	1720	1685	2185	1178	1682	1704.93	1.34	1614	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	308	6.52	0.85	12	0.62	263.00	2011.00	4195	20230627	-59.12	1663	20240306	3.13	2000	-14.25	20240111	1663	3.13	20240306	4195	-59.12	20230627	1663	3.13	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
52	20240321	140852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1702	20	2	1.19	161068104	94475	423.05	1691	1720	1685	2185	1178	1682	1704.88	1.34	2759	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	306	6.47	0.85	12	0.53	263.00	2011.00	4195	20230627	-59.43	1663	20240306	2.35	2000	-14.90	20240111	1663	2.35	20240306	4195	-59.43	20230627	1663	2.35	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
53	20240321	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1707	25	2	1.49	124641540	73046	327.09	1691	1720	1685	2185	1178	1682	1706.34	1.34	3449	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	306	6.49	0.85	12	0.41	263.00	2011.00	4195	20230627	-59.31	1663	20240306	2.65	2000	-14.65	20240111	1663	2.65	20240306	4195	-59.31	20230627	1663	2.65	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
54	20240321	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1720	38	2	2.26	116338883	68184	305.32	1691	1720	1685	2185	1178	1682	1706.25	1.34	3799	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	309	6.54	0.86	12	0.38	263.00	2011.00	4195	20230627	-59.00	1663	20240306	3.43	2000	-14.00	20240111	1663	3.43	20240306	4195	-59.00	20230627	1663	3.43	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
55	20240321	110849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1714	32	2	1.90	46117750	27009	120.94	1691	1720	1685	2185	1178	1682	1707.50	1.34	1894	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	308	6.52	0.85	12	0.15	263.00	2011.00	4195	20230627	-59.14	1663	20240306	3.07	2000	-14.30	20240111	1663	3.07	20240306	4195	-59.14	20230627	1663	3.07	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
56	20240321	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1702	20	2	1.19	23432100	13773	61.67	1691	1714	1685	2185	1178	1682	1701.31	1.34	677	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	306	6.47	0.85	12	0.08	263.00	2011.00	4195	20230627	-59.43	1663	20240306	2.35	2000	-14.90	20240111	1663	2.35	20240306	4195	-59.43	20230627	1663	2.35	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
57	20240321	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1695	13	2	0.77	1133433	670	3.00	1691	1695	1691	2185	1178	1682	1691.69	1.34	-40	1722	1701	1684	1663	1646	1712	1674	90	503	500	1000	1	1	17950094	304	6.44	0.84	12	0.00	263.00	2011.00	4195	20230627	-59.59	1663	20240306	1.92	2000	-15.25	20240111	1663	1.92	20240306	4195	-59.59	20230627	1663	1.92	20240306	0.51	N	154040	500	89 억	239696	N	N	N	N
58	20240320	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1682	1	2	0.06	36890948	21833	67.63	1667	1705	1667	2185	1177	1681	1689.69	1.34	-644	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	302	6.40	0.84	12	0.12	263.00	2011.00	4195	20230627	-59.90	1663	20240306	1.14	2000	-15.90	20240111	1663	1.14	20240306	4195	-59.90	20230627	1663	1.14	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
59	20240320	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1692	11	2	0.65	34158871	20209	62.60	1667	1705	1667	2185	1177	1681	1690.28	1.34	-225	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	304	6.43	0.84	12	0.11	263.00	2011.00	4195	20230627	-59.67	1663	20240306	1.74	2000	-15.40	20240111	1663	1.74	20240306	4195	-59.67	20230627	1663	1.74	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
60	20240320	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1699	18	2	1.07	28458322	16830	52.13	1667	1705	1667	2185	1177	1681	1690.93	1.34	71	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	305	6.46	0.84	12	0.09	263.00	2011.00	4195	20230627	-59.50	1663	20240306	2.16	2000	-15.05	20240111	1663	2.16	20240306	4195	-59.50	20230627	1663	2.16	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
61	20240320	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1688	7	2	0.42	28000389	16559	51.29	1667	1705	1667	2185	1177	1681	1690.95	1.34	-114	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	303	6.42	0.84	12	0.09	263.00	2011.00	4195	20230627	-59.76	1663	20240306	1.50	2000	-15.60	20240111	1663	1.50	20240306	4195	-59.76	20230627	1663	1.50	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
62	20240320	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1698	17	2	1.01	23416155	13853	42.91	1667	1705	1667	2185	1177	1681	1690.33	1.34	-129	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	305	6.46	0.84	12	0.08	263.00	2011.00	4195	20230627	-59.52	1663	20240306	2.10	2000	-15.10	20240111	1663	2.10	20240306	4195	-59.52	20230627	1663	2.10	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
63	20240320	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1689	8	2	0.48	17841091	10570	32.74	1667	1705	1667	2185	1177	1681	1687.90	1.34	-594	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	303	6.42	0.84	12	0.06	263.00	2011.00	4195	20230627	-59.74	1663	20240306	1.56	2000	-15.55	20240111	1663	1.56	20240306	4195	-59.74	20230627	1663	1.56	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
64	20240320	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1688	7	2	0.42	9630427	5721	17.72	1667	1696	1667	2185	1177	1681	1683.35	1.34	-473	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	303	6.42	0.84	12	0.03	263.00	2011.00	4195	20230627	-59.76	1663	20240306	1.50	2000	-15.60	20240111	1663	1.50	20240306	4195	-59.76	20230627	1663	1.50	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
65	20240320	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1695	14	2	0.83	5329064	3180	9.85	1667	1695	1667	2185	1177	1681	1675.81	1.34	-266	1747	1713	1695	1661	1643	1705	1653	90	504	500	1000	1	1	17950094	304	6.44	0.84	12	0.02	263.00	2011.00	4195	20230627	-59.59	1663	20240306	1.92	2000	-15.25	20240111	1663	1.92	20240306	4195	-59.59	20230627	1663	1.92	20240306	0.50	N	154040	500	89 억	240341	N	N	N	N
66	20240319	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1681	-40	5	-2.32	54814607	32282	164.13	1721	1729	1677	2235	1205	1721	1697.98	1.38	-6745	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	302	6.39	0.84	12	0.18	263.00	2011.00	4195	20230627	-59.93	1663	20240306	1.08	2000	-15.95	20240111	1663	1.08	20240306	4195	-59.93	20230627	1663	1.08	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
67	20240319	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1683	-38	5	-2.21	52338582	30812	156.66	1721	1729	1677	2235	1205	1721	1698.63	1.38	-6027	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	302	6.40	0.84	12	0.17	263.00	2011.00	4195	20230627	-59.88	1663	20240306	1.20	2000	-15.85	20240111	1663	1.20	20240306	4195	-59.88	20230627	1663	1.20	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
68	20240319	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1693	-28	5	-1.63	37773594	22163	112.69	1721	1729	1685	2235	1205	1721	1704.34	1.38	-4170	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	304	6.44	0.84	12	0.12	263.00	2011.00	4195	20230627	-59.64	1663	20240306	1.80	2000	-15.35	20240111	1663	1.80	20240306	4195	-59.64	20230627	1663	1.80	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
69	20240319	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1688	-33	5	-1.92	34006727	19934	101.35	1721	1729	1685	2235	1205	1721	1705.95	1.38	-3892	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	303	6.42	0.84	12	0.11	263.00	2011.00	4195	20230627	-59.76	1663	20240306	1.50	2000	-15.60	20240111	1663	1.50	20240306	4195	-59.76	20230627	1663	1.50	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
70	20240319	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1697	-24	5	-1.39	28566708	16715	84.99	1721	1729	1685	2235	1205	1721	1709.03	1.38	-2976	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	305	6.45	0.84	12	0.09	263.00	2011.00	4195	20230627	-59.55	1663	20240306	2.04	2000	-15.15	20240111	1663	2.04	20240306	4195	-59.55	20230627	1663	2.04	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
71	20240319	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1721	0	3	0.00	14894026	8686	44.16	1721	1729	1709	2235	1205	1721	1714.70	1.38	-2472	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	309	6.54	0.86	12	0.05	263.00	2011.00	4195	20230627	-58.97	1663	20240306	3.49	2000	-13.95	20240111	1663	3.49	20240306	4195	-58.97	20230627	1663	3.49	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
72	20240319	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1721	0	3	0.00	11074057	6454	32.81	1721	1729	1710	2235	1205	1721	1715.83	1.38	-1768	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	309	6.54	0.86	12	0.04	263.00	2011.00	4195	20230627	-58.97	1663	20240306	3.49	2000	-13.95	20240111	1663	3.49	20240306	4195	-58.97	20230627	1663	3.49	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
73	20240319	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1719	-2	5	-0.12	3171779	1843	9.37	1721	1729	1719	2235	1205	1721	1720.99	1.38	-479	1793	1757	1739	1703	1685	1748	1694	90	514	500	1030	1	1	17950094	309	6.54	0.85	12	0.01	263.00	2011.00	4195	20230627	-59.02	1663	20240306	3.37	2000	-14.05	20240111	1663	3.37	20240306	4195	-59.02	20230627	1663	3.37	20240306	0.55	N	154040	500	89 억	247086	N	N	N	N
74	20240318	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1721	-44	5	-2.49	34237996	19668	22.75	1748	1775	1721	2290	1236	1765	1740.80	1.39	-1420	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	309	6.54	0.86	12	0.11	263.00	2011.00	4195	20230627	-58.97	1663	20240306	3.49	2000	-13.95	20240111	1663	3.49	20240306	4195	-58.97	20230627	1663	3.49	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
75	20240318	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1743	-22	5	-1.25	29557146	16949	19.60	1748	1775	1726	2290	1236	1765	1743.89	1.39	-1065	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	313	6.63	0.87	12	0.09	263.00	2011.00	4195	20230627	-58.45	1663	20240306	4.81	2000	-12.85	20240111	1663	4.81	20240306	4195	-58.45	20230627	1663	4.81	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
76	20240318	140837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1729	-36	5	-2.04	26906214	15419	17.83	1748	1775	1726	2290	1236	1765	1745.00	1.39	-957	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	310	6.57	0.86	12	0.09	263.00	2011.00	4195	20230627	-58.78	1663	20240306	3.97	2000	-13.55	20240111	1663	3.97	20240306	4195	-58.78	20230627	1663	3.97	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
77	20240318	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1726	-39	5	-2.21	26541640	15209	17.59	1748	1775	1726	2290	1236	1765	1745.13	1.39	-932	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	310	6.56	0.86	12	0.08	263.00	2011.00	4195	20230627	-58.86	1663	20240306	3.79	2000	-13.70	20240111	1663	3.79	20240306	4195	-58.86	20230627	1663	3.79	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
78	20240318	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1743	-22	5	-1.25	25364047	14529	16.81	1748	1775	1727	2290	1236	1765	1745.75	1.39	-1372	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	313	6.63	0.87	12	0.08	263.00	2011.00	4195	20230627	-58.45	1663	20240306	4.81	2000	-12.85	20240111	1663	4.81	20240306	4195	-58.45	20230627	1663	4.81	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
79	20240318	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1730	-35	5	-1.98	20319639	11616	13.44	1748	1775	1730	2290	1236	1765	1749.28	1.39	-1040	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	311	6.58	0.86	12	0.06	263.00	2011.00	4195	20230627	-58.76	1663	20240306	4.03	2000	-13.50	20240111	1663	4.03	20240306	4195	-58.76	20230627	1663	4.03	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
80	20240318	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1736	-29	5	-1.64	15191463	8664	10.02	1748	1775	1736	2290	1236	1765	1753.40	1.39	-53	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	312	6.60	0.86	12	0.05	263.00	2011.00	4195	20230627	-58.62	1663	20240306	4.39	2000	-13.20	20240111	1663	4.39	20240306	4195	-58.62	20230627	1663	4.39	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
81	20240318	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1766	1	2	0.06	6066025	3453	3.99	1748	1775	1748	2290	1236	1765	1756.74	1.39	295	1881	1822	1764	1705	1647	1852	1735	90	525	500	1050	1	1	17950094	317	6.71	0.88	12	0.02	263.00	2011.00	4195	20230627	-57.90	1663	20240306	6.19	2000	-11.70	20240111	1663	6.19	20240306	4195	-57.90	20230627	1663	6.19	20240306	0.56	N	154040	500	89 억	248756	N	N	N	N
82	20240315	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1765	53	2	3.10	150296364	85748	100.98	1712	1823	1706	2225	1199	1712	1752.78	1.35	6017	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	317	6.71	0.88	12	0.48	263.00	2011.00	4195	20230627	-57.93	1663	20240306	6.13	2000	-11.75	20240111	1663	6.13	20240306	4195	-57.93	20230627	1663	6.13	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
83	20240315	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1766	54	2	3.15	145439884	82997	97.74	1712	1823	1706	2225	1199	1712	1752.36	1.35	6333	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	317	6.71	0.88	12	0.46	263.00	2011.00	4195	20230627	-57.90	1663	20240306	6.19	2000	-11.70	20240111	1663	6.19	20240306	4195	-57.90	20230627	1663	6.19	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
84	20240315	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1773	61	2	3.56	139714569	79738	93.90	1712	1823	1706	2225	1199	1712	1752.18	1.35	6043	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	318	6.74	0.88	12	0.44	263.00	2011.00	4195	20230627	-57.74	1663	20240306	6.61	2000	-11.35	20240111	1663	6.61	20240306	4195	-57.74	20230627	1663	6.61	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
85	20240315	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1778	66	2	3.86	137453608	78458	92.39	1712	1823	1706	2225	1199	1712	1751.95	1.35	5697	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	319	6.76	0.88	12	0.44	263.00	2011.00	4195	20230627	-57.62	1663	20240306	6.92	2000	-11.10	20240111	1663	6.92	20240306	4195	-57.62	20230627	1663	6.92	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
86	20240315	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1774	62	2	3.62	134840770	76987	90.66	1712	1823	1706	2225	1199	1712	1751.48	1.35	5857	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	318	6.75	0.88	12	0.43	263.00	2011.00	4195	20230627	-57.71	1663	20240306	6.67	2000	-11.30	20240111	1663	6.67	20240306	4195	-57.71	20230627	1663	6.67	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
87	20240315	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1771	59	2	3.45	127972111	73102	86.09	1712	1823	1706	2225	1199	1712	1750.61	1.35	4927	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	318	6.73	0.88	12	0.41	263.00	2011.00	4195	20230627	-57.78	1663	20240306	6.49	2000	-11.45	20240111	1663	6.49	20240306	4195	-57.78	20230627	1663	6.49	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
88	20240315	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1730	18	2	1.05	59224333	34583	40.73	1712	1730	1706	2225	1199	1712	1712.53	1.35	1639	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	311	6.58	0.86	12	0.19	263.00	2011.00	4195	20230627	-58.76	1663	20240306	4.03	2000	-13.50	20240111	1663	4.03	20240306	4195	-58.76	20230627	1663	4.03	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
89	20240315	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	-2	5	-0.12	33102290	19349	22.79	1712	1727	1706	2225	1199	1712	1710.80	1.35	-70	1750	1730	1704	1684	1658	1741	1695	90	513	500	1020	1	1	17950094	307	6.50	0.85	12	0.11	263.00	2011.00	4195	20230627	-59.24	1663	20240306	2.83	2000	-14.50	20240111	1663	2.83	20240306	4195	-59.24	20230627	1663	2.83	20240306	0.58	N	154040	500	89 억	242739	N	N	N	N
90	20240314	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1712	7	2	0.41	131914997	77574	138.01	1695	1724	1678	2215	1194	1705	1700.51	1.37	-3923	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	307	6.51	0.85	12	0.43	263.00	2011.00	4195	20230627	-59.19	1663	20240306	2.95	2000	-14.40	20240111	1663	2.95	20240306	4195	-59.19	20230627	1663	2.95	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
91	20240314	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1699	-6	5	-0.35	128510203	75585	134.48	1695	1724	1678	2215	1194	1705	1700.21	1.37	-3569	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	305	6.46	0.84	12	0.42	263.00	2011.00	4195	20230627	-59.50	1663	20240306	2.16	2000	-15.05	20240111	1663	2.16	20240306	4195	-59.50	20230627	1663	2.16	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
92	20240314	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	5	2	0.29	126385345	74340	132.26	1695	1724	1678	2215	1194	1705	1700.10	1.37	-3334	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	307	6.50	0.85	12	0.41	263.00	2011.00	4195	20230627	-59.24	1663	20240306	2.83	2000	-14.50	20240111	1663	2.83	20240306	4195	-59.24	20230627	1663	2.83	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
93	20240314	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1712	7	2	0.41	46730419	27430	48.80	1695	1724	1678	2215	1194	1705	1703.62	1.37	-5036	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	307	6.51	0.85	12	0.15	263.00	2011.00	4195	20230627	-59.19	1663	20240306	2.95	2000	-14.40	20240111	1663	2.95	20240306	4195	-59.19	20230627	1663	2.95	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
94	20240314	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1712	7	2	0.41	42670825	25046	44.56	1695	1724	1678	2215	1194	1705	1703.70	1.37	-5112	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	307	6.51	0.85	12	0.14	263.00	2011.00	4195	20230627	-59.19	1663	20240306	2.95	2000	-14.40	20240111	1663	2.95	20240306	4195	-59.19	20230627	1663	2.95	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
95	20240314	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1720	15	2	0.88	26129168	15396	27.39	1695	1724	1678	2215	1194	1705	1697.14	1.37	-4749	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	309	6.54	0.86	12	0.09	263.00	2011.00	4195	20230627	-59.00	1663	20240306	3.43	2000	-14.00	20240111	1663	3.43	20240306	4195	-59.00	20230627	1663	3.43	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
96	20240314	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1678	-27	5	-1.58	8209564	4865	8.66	1695	1704	1678	2215	1194	1705	1687.47	1.37	-1665	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	301	6.38	0.83	12	0.03	263.00	2011.00	4195	20230627	-60.00	1663	20240306	0.90	2000	-16.10	20240111	1663	0.90	20240306	4195	-60.00	20230627	1663	0.90	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
97	20240314	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1704	-1	5	-0.06	781662	461	0.82	1695	1704	1695	2215	1194	1705	1695.58	1.37	214	1756	1730	1708	1682	1660	1743	1695	90	510	500	1020	1	1	17950094	306	6.48	0.85	12	0.00	263.00	2011.00	4195	20230627	-59.38	1663	20240306	2.47	2000	-14.80	20240111	1663	2.47	20240306	4195	-59.38	20230627	1663	2.47	20240306	0.60	N	154040	500	89 억	246684	N	N	N	N
98	20240313	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	0	3	0.00	95973374	56196	217.33	1701	1734	1686	2215	1194	1705	1707.83	1.38	-1312	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	306	6.48	0.85	12	0.31	263.00	2011.00	4195	20230627	-59.36	1663	20240306	2.53	2000	-14.75	20240111	1663	2.53	20240306	4195	-59.36	20230627	1663	2.53	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
99	20240313	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1690	-15	5	-0.88	92366035	54077	209.14	1701	1734	1686	2215	1194	1705	1708.05	1.38	-1055	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	303	6.43	0.84	12	0.30	263.00	2011.00	4195	20230627	-59.71	1663	20240306	1.62	2000	-15.50	20240111	1663	1.62	20240306	4195	-59.71	20230627	1663	1.62	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
100	20240313	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1700	-5	5	-0.29	75433313	44087	170.50	1701	1734	1690	2215	1194	1705	1711.01	1.38	-81	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	305	6.46	0.85	12	0.25	263.00	2011.00	4195	20230627	-59.48	1663	20240306	2.22	2000	-15.00	20240111	1663	2.22	20240306	4195	-59.48	20230627	1663	2.22	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
101	20240313	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1723	18	2	1.06	54711956	31912	123.42	1701	1734	1690	2215	1194	1705	1714.46	1.38	272	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	309	6.55	0.86	12	0.18	263.00	2011.00	4195	20230627	-58.93	1663	20240306	3.61	2000	-13.85	20240111	1663	3.61	20240306	4195	-58.93	20230627	1663	3.61	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
102	20240313	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	5	2	0.29	14272014	8377	32.40	1701	1715	1690	2215	1194	1705	1703.71	1.38	-2055	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	307	6.50	0.85	12	0.05	263.00	2011.00	4195	20230627	-59.24	1663	20240306	2.83	2000	-14.50	20240111	1663	2.83	20240306	4195	-59.24	20230627	1663	2.83	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
103	20240313	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1706	1	2	0.06	11881309	6974	26.97	1701	1715	1690	2215	1194	1705	1703.66	1.38	-1868	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	306	6.49	0.85	12	0.04	263.00	2011.00	4195	20230627	-59.33	1663	20240306	2.59	2000	-14.70	20240111	1663	2.59	20240306	4195	-59.33	20230627	1663	2.59	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
104	20240313	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1708	3	2	0.18	7744665	4551	17.60	1701	1715	1690	2215	1194	1705	1701.75	1.38	-1851	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	307	6.49	0.85	12	0.03	263.00	2011.00	4195	20230627	-59.28	1663	20240306	2.71	2000	-14.60	20240111	1663	2.71	20240306	4195	-59.28	20230627	1663	2.71	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
105	20240313	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1706	1	2	0.06	1818931	1069	4.13	1701	1714	1701	2215	1194	1705	1701.53	1.38	-86	1758	1731	1718	1691	1678	1725	1685	90	510	500	1020	1	1	17950094	306	6.49	0.85	12	0.01	263.00	2011.00	4195	20230627	-59.33	1663	20240306	2.59	2000	-14.70	20240111	1663	2.59	20240306	4195	-59.33	20230627	1663	2.59	20240306	0.62	N	154040	500	89 억	247996	N	N	N	N
106	20240312	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	-34	5	-1.96	43968369	25556	132.79	1735	1745	1705	2260	1218	1739	1720.47	1.41	-4612	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	306	6.48	0.85	12	0.14	263.00	2011.00	4195	20230627	-59.36	1663	20240306	2.53	2000	-14.75	20240111	1663	2.53	20240306	4195	-59.36	20230627	1663	2.53	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
107	20240312	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	-29	5	-1.67	42677168	24799	128.85	1735	1745	1709	2260	1218	1739	1720.92	1.41	-4115	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	307	6.50	0.85	12	0.14	263.00	2011.00	4195	20230627	-59.24	1663	20240306	2.83	2000	-14.50	20240111	1663	2.83	20240306	4195	-59.24	20230627	1663	2.83	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
108	20240312	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1725	-14	5	-0.81	37066412	21520	111.82	1735	1745	1712	2260	1218	1739	1722.41	1.41	-3905	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	310	6.56	0.86	12	0.12	263.00	2011.00	4195	20230627	-58.88	1663	20240306	3.73	2000	-13.75	20240111	1663	3.73	20240306	4195	-58.88	20230627	1663	3.73	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
109	20240312	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1713	-26	5	-1.50	27079671	15716	81.66	1735	1745	1712	2260	1218	1739	1723.06	1.41	-3148	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	307	6.51	0.85	12	0.09	263.00	2011.00	4195	20230627	-59.17	1663	20240306	3.01	2000	-14.35	20240111	1663	3.01	20240306	4195	-59.17	20230627	1663	3.01	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
110	20240312	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1724	-15	5	-0.86	13428750	7759	40.31	1735	1745	1717	2260	1218	1739	1730.72	1.41	-2121	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	309	6.56	0.86	12	0.04	263.00	2011.00	4195	20230627	-58.90	1663	20240306	3.67	2000	-13.80	20240111	1663	3.67	20240306	4195	-58.90	20230627	1663	3.67	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
111	20240312	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1738	-1	5	-0.06	12104314	6992	36.33	1735	1745	1717	2260	1218	1739	1731.16	1.41	-1612	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	312	6.61	0.86	12	0.04	263.00	2011.00	4195	20230627	-58.57	1663	20240306	4.51	2000	-13.10	20240111	1663	4.51	20240306	4195	-58.57	20230627	1663	4.51	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
112	20240312	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1739	0	3	0.00	6302209	3636	18.89	1735	1745	1717	2260	1218	1739	1733.27	1.41	-2174	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	312	6.61	0.86	12	0.02	263.00	2011.00	4195	20230627	-58.55	1663	20240306	4.57	2000	-13.05	20240111	1663	4.57	20240306	4195	-58.55	20230627	1663	4.57	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
113	20240312	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1725	-14	5	-0.81	1052758	607	3.15	1735	1738	1724	2260	1218	1739	1734.31	1.41	-473	1769	1753	1729	1713	1689	1762	1722	90	521	500	1040	1	1	17950094	310	6.56	0.86	12	0.00	263.00	2011.00	4195	20230627	-58.88	1663	20240306	3.73	2000	-13.75	20240111	1663	3.73	20240306	4195	-58.88	20230627	1663	3.73	20240306	0.65	N	154040	500	89 억	252608	N	N	N	N
114	20240311	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1739	14	2	0.81	33240893	19246	64.43	1725	1745	1705	2240	1208	1725	1727.16	1.41	-1342	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	312	6.61	0.86	12	0.11	263.00	2011.00	4195	20230627	-58.55	1663	20240306	4.57	2000	-13.05	20240111	1663	4.57	20240306	4195	-58.55	20230627	1663	4.57	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
115	20240311	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1739	14	2	0.81	31425378	18195	60.91	1725	1745	1705	2240	1208	1725	1727.14	1.41	-1413	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	312	6.61	0.86	12	0.10	263.00	2011.00	4195	20230627	-58.55	1663	20240306	4.57	2000	-13.05	20240111	1663	4.57	20240306	4195	-58.55	20230627	1663	4.57	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
116	20240311	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1745	20	2	1.16	28799176	16676	55.82	1725	1745	1705	2240	1208	1725	1726.98	1.41	-1372	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	313	6.63	0.87	12	0.09	263.00	2011.00	4195	20230627	-58.40	1663	20240306	4.93	2000	-12.75	20240111	1663	4.93	20240306	4195	-58.40	20230627	1663	4.93	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
117	20240311	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1734	9	2	0.52	23063881	13377	44.78	1725	1740	1705	2240	1208	1725	1724.14	1.41	-1120	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	311	6.59	0.86	12	0.07	263.00	2011.00	4195	20230627	-58.67	1663	20240306	4.27	2000	-13.30	20240111	1663	4.27	20240306	4195	-58.67	20230627	1663	4.27	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
118	20240311	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1724	-1	5	-0.06	22519751	13062	43.73	1725	1740	1705	2240	1208	1725	1724.07	1.41	-1197	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	309	6.56	0.86	12	0.07	263.00	2011.00	4195	20230627	-58.90	1663	20240306	3.67	2000	-13.80	20240111	1663	3.67	20240306	4195	-58.90	20230627	1663	3.67	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
119	20240311	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1733	8	2	0.46	20321617	11786	39.45	1725	1740	1705	2240	1208	1725	1724.22	1.41	-1436	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	311	6.59	0.86	12	0.07	263.00	2011.00	4195	20230627	-58.69	1663	20240306	4.21	2000	-13.35	20240111	1663	4.21	20240306	4195	-58.69	20230627	1663	4.21	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
120	20240311	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1723	-2	5	-0.12	16128013	9371	31.37	1725	1736	1705	2240	1208	1725	1721.06	1.41	-1303	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	309	6.55	0.86	12	0.05	263.00	2011.00	4195	20230627	-58.93	1663	20240306	3.61	2000	-13.85	20240111	1663	3.61	20240306	4195	-58.93	20230627	1663	3.61	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
121	20240311	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1731	6	2	0.35	2370000	1372	4.59	1725	1736	1724	2240	1208	1725	1727.41	1.41	-600	1777	1751	1724	1698	1671	1764	1711	90	515	500	1030	1	1	17950094	311	6.58	0.86	12	0.01	263.00	2011.00	4195	20230627	-58.74	1663	20240306	4.09	2000	-13.45	20240111	1663	4.09	20240306	4195	-58.74	20230627	1663	4.09	20240306	0.75	N	154040	500	89 억	253950	N	N	N	N
122	20240308	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1725	25	2	1.47	50929829	29669	57.56	1700	1750	1697	2210	1190	1700	1716.45	1.42	-1560	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	310	6.56	0.86	12	0.17	263.00	2011.00	4195	20230627	-58.88	1663	20240306	3.73	2000	-13.75	20240111	1663	3.73	20240306	4195	-58.88	20230627	1663	3.73	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
123	20240308	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1718	18	2	1.06	48420214	28212	54.74	1700	1750	1697	2210	1190	1700	1716.30	1.42	-1500	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	308	6.53	0.85	12	0.16	263.00	2011.00	4195	20230627	-59.05	1663	20240306	3.31	2000	-14.10	20240111	1663	3.31	20240306	4195	-59.05	20230627	1663	3.31	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
124	20240308	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	10	2	0.59	47491333	27670	53.68	1700	1750	1697	2210	1190	1700	1716.35	1.42	-1412	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	307	6.50	0.85	12	0.15	263.00	2011.00	4195	20230627	-59.24	1663	20240306	2.83	2000	-14.50	20240111	1663	2.83	20240306	4195	-59.24	20230627	1663	2.83	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
125	20240308	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	10	2	0.59	41606087	24227	47.00	1700	1750	1697	2210	1190	1700	1717.35	1.42	-1438	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	307	6.50	0.85	12	0.13	263.00	2011.00	4195	20230627	-59.24	1663	20240306	2.83	2000	-14.50	20240111	1663	2.83	20240306	4195	-59.24	20230627	1663	2.83	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
126	20240308	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1731	31	2	1.82	25327464	14702	28.52	1700	1750	1697	2210	1190	1700	1722.73	1.42	-1595	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	311	6.58	0.86	12	0.08	263.00	2011.00	4195	20230627	-58.74	1663	20240306	4.09	2000	-13.45	20240111	1663	4.09	20240306	4195	-58.74	20230627	1663	4.09	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
127	20240308	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1742	42	2	2.47	23707852	13768	26.71	1700	1750	1697	2210	1190	1700	1721.96	1.42	-1755	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	313	6.62	0.87	12	0.08	263.00	2011.00	4195	20230627	-58.47	1663	20240306	4.75	2000	-12.90	20240111	1663	4.75	20240306	4195	-58.47	20230627	1663	4.75	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
128	20240308	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1743	43	2	2.53	20093319	11685	22.67	1700	1750	1697	2210	1190	1700	1719.59	1.42	-1773	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	313	6.63	0.87	12	0.07	263.00	2011.00	4195	20230627	-58.45	1663	20240306	4.81	2000	-12.85	20240111	1663	4.81	20240306	4195	-58.45	20230627	1663	4.81	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
129	20240308	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1718	18	2	1.06	8467294	4976	9.65	1700	1719	1697	2210	1190	1700	1701.63	1.42	-711	1740	1719	1693	1672	1646	1730	1683	90	510	500	1020	1	1	17950094	308	6.53	0.85	12	0.03	263.00	2011.00	4195	20230627	-59.05	1663	20240306	3.31	2000	-14.10	20240111	1663	3.31	20240306	4195	-59.05	20230627	1663	3.31	20240306	0.82	N	154040	500	89 억	255510	N	N	N	N
130	20240307	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1700	14	2	0.83	86686797	51542	99.06	1679	1714	1667	2190	1181	1686	1681.86	1.44	-2544	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	305	6.46	0.85	12	0.29	263.00	2011.00	4195	20230627	-59.48	1663	20240306	2.22	2000	-15.00	20240111	1663	2.22	20240306	4195	-59.48	20230627	1663	2.22	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
131	20240307	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1681	-5	5	-0.30	79833421	47504	91.30	1679	1714	1667	2190	1181	1686	1680.56	1.44	-1315	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	302	6.39	0.84	12	0.26	263.00	2011.00	4195	20230627	-59.93	1663	20240306	1.08	2000	-15.95	20240111	1663	1.08	20240306	4195	-59.93	20230627	1663	1.08	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
132	20240307	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1679	-7	5	-0.42	73509607	43747	84.08	1679	1714	1667	2190	1181	1686	1680.33	1.44	-892	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	301	6.38	0.83	12	0.24	263.00	2011.00	4195	20230627	-59.98	1663	20240306	0.96	2000	-16.05	20240111	1663	0.96	20240306	4195	-59.98	20230627	1663	0.96	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
133	20240307	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1700	14	2	0.83	60700367	36141	69.46	1679	1714	1667	2190	1181	1686	1679.53	1.44	-2108	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	305	6.46	0.85	12	0.20	263.00	2011.00	4195	20230627	-59.48	1663	20240306	2.22	2000	-15.00	20240111	1663	2.22	20240306	4195	-59.48	20230627	1663	2.22	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
134	20240307	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1699	13	2	0.77	54535842	32515	62.49	1679	1700	1667	2190	1181	1686	1677.24	1.44	-1688	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	305	6.46	0.84	12	0.18	263.00	2011.00	4195	20230627	-59.50	1663	20240306	2.16	2000	-15.05	20240111	1663	2.16	20240306	4195	-59.50	20230627	1663	2.16	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
135	20240307	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	-13	5	-0.77	44249576	26411	50.76	1679	1686	1667	2190	1181	1686	1675.40	1.44	-973	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	300	6.36	0.83	12	0.15	263.00	2011.00	4195	20230627	-60.12	1663	20240306	0.60	2000	-16.35	20240111	1663	0.60	20240306	4195	-60.12	20230627	1663	0.60	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
136	20240307	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1671	-15	5	-0.89	35607939	21242	40.83	1679	1686	1667	2190	1181	1686	1676.27	1.44	-1442	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	300	6.35	0.83	12	0.12	263.00	2011.00	4195	20230627	-60.17	1663	20240306	0.48	2000	-16.45	20240111	1663	0.48	20240306	4195	-60.17	20230627	1663	0.48	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
137	20240307	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-16	5	-0.95	5891873	3515	6.76	1679	1680	1670	2190	1181	1686	1676.06	1.44	-1507	1762	1723	1693	1654	1624	1709	1640	90	504	500	1010	1	1	17950094	300	6.35	0.83	12	0.02	263.00	2011.00	4195	20230627	-60.19	1663	20240306	0.42	2000	-16.50	20240111	1663	0.42	20240306	4195	-60.19	20230627	1663	0.42	20240306	0.94	N	154040	500	89 억	258054	N	N	N	N
138	20240306	160738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1686	-30	5	-1.75	88164551	52029	111.69	1716	1732	1663	2230	1202	1716	1694.53	1.45	-1369	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	303	6.41	0.84	12	0.29	263.00	2011.00	4195	20230627	-59.81	1663	20240306	1.38	2000	-15.70	20240111	1663	1.38	20240306	4195	-59.81	20230627	1663	1.38	20240306	1.19	N	154040	500	89 억	259423	N	N	N	N
139	20240306	150739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1685	-31	5	-1.81	82949031	48936	105.05	1716	1732	1663	2230	1202	1716	1695.05	1.45	-1090	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	302	6.41	0.84	12	0.27	263.00	2011.00	4195	20230627	-59.83	1663	20240306	1.32	2000	-15.75	20240111	1663	1.32	20240306	4195	-59.83	20230627	1663	1.32	20240306	1.19	N	154040	500	89 억	259423	N	N	N	N
140	20240306	140743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1695	-21	5	-1.22	78931680	46566	99.97	1716	1732	1663	2230	1202	1716	1695.05	1.45	-909	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	304	6.44	0.84	12	0.26	263.00	2011.00	4195	20230627	-59.59	1663	20240306	1.92	2000	-15.25	20240111	1663	1.92	20240306	4195	-59.59	20230627	1663	1.92	20240306	1.19	N	154040	500	89 억	259423	N	N	N	N
141	20240306	130744	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1684	-32	5	-1.86	64528052	38049	81.68	1716	1732	1663	2230	1202	1716	1695.92	1.45	2594	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	302	6.40	0.84	12	0.21	263.00	2011.00	4195	20230627	-59.86	1663	20240306	1.26	2000	-15.80	20240111	1663	1.26	20240306	4195	-59.86	20230627	1663	1.26	20240306	1.19	N	154040	500	89 억	259423	N	N	N	N
142	20240306	120742	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1698	-18	5	-1.05	64059588	37771	81.08	1716	1732	1663	2230	1202	1716	1696.00	1.45	2625	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	305	6.46	0.84	12	0.21	263.00	2011.00	4195	20230627	-59.52	1663	20240306	2.10	2000	-15.10	20240111	1663	2.10	20240306	4195	-59.52	20230627	1663	2.10	20240306	1.19	N	154040	500	89 억	259423	N	N	N	N
143	20240306	110740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1678	-38	5	-2.21	42672870	24994	53.66	1716	1732	1663	2230	1202	1716	1707.32	1.45	1964	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	301	6.38	0.83	12	0.14	263.00	2011.00	4195	20230627	-60.00	1663	20240306	0.90	2000	-16.10	20240111	1663	0.90	20240306	4195	-60.00	20230627	1663	0.90	20240306	1.19	N	154040	500	89 억	259423	N	N	N	N
144	20240306	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1730	14	2	0.82	14917609	8663	18.60	1716	1732	1709	2230	1202	1716	1721.99	1.45	-475	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	311	6.58	0.86	12	0.05	263.00	2011.00	4195	20230627	-58.76	1683	20231101	2.79	2000	-13.50	20240111	1700	1.76	20240131	4195	-58.76	20230627	1683	2.79	20231101	1.19	N	154040	500	89 억	259423	N	N	N	N
145	20240306	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1725	9	2	0.52	4289444	2499	5.36	1716	1725	1716	2230	1202	1716	1716.46	1.45	-95	1772	1743	1725	1696	1678	1735	1688	90	514	500	1020	1	1	17950094	310	6.56	0.86	12	0.01	263.00	2011.00	4195	20230627	-58.88	1683	20231101	2.50	2000	-13.75	20240111	1700	1.47	20240131	4195	-58.88	20230627	1683	2.50	20231101	1.19	N	154040	500	89 억	259423	N	N	N	N
146	20240305	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1716	-38	5	-2.17	80477610	46582	132.44	1725	1754	1707	2280	1228	1754	1727.65	1.48	-6615	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	308	6.52	0.85	12	0.26	263.00	2011.00	4195	20230627	-59.09	1683	20231101	1.96	2000	-14.20	20240111	1700	0.94	20240131	4195	-59.09	20230627	1683	1.96	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
147	20240305	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1736	-18	5	-1.03	75395946	43626	124.04	1725	1754	1707	2280	1228	1754	1728.23	1.48	-6095	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	312	6.60	0.86	12	0.24	263.00	2011.00	4195	20230627	-58.62	1683	20231101	3.15	2000	-13.20	20240111	1700	2.12	20240131	4195	-58.62	20230627	1683	3.15	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
148	20240305	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	-44	5	-2.51	61242309	35433	100.74	1725	1754	1707	2280	1228	1754	1728.39	1.48	-6421	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	307	6.50	0.85	12	0.20	263.00	2011.00	4195	20230627	-59.24	1683	20231101	1.60	2000	-14.50	20240111	1700	0.59	20240131	4195	-59.24	20230627	1683	1.60	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
149	20240305	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1729	-25	5	-1.43	43445737	25077	71.30	1725	1754	1723	2280	1228	1754	1732.49	1.48	-3881	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	310	6.57	0.86	12	0.14	263.00	2011.00	4195	20230627	-58.78	1683	20231101	2.73	2000	-13.55	20240111	1700	1.71	20240131	4195	-58.78	20230627	1683	2.73	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
150	20240305	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1724	-30	5	-1.71	37445618	21596	61.40	1725	1754	1723	2280	1228	1754	1733.91	1.48	-3825	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	309	6.56	0.86	12	0.12	263.00	2011.00	4195	20230627	-58.90	1683	20231101	2.44	2000	-13.80	20240111	1700	1.41	20240131	4195	-58.90	20230627	1683	2.44	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
151	20240305	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1731	-23	5	-1.31	22580088	12989	36.93	1725	1754	1725	2280	1228	1754	1738.39	1.48	-2954	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	311	6.58	0.86	12	0.07	263.00	2011.00	4195	20230627	-58.74	1683	20231101	2.85	2000	-13.45	20240111	1700	1.82	20240131	4195	-58.74	20230627	1683	2.85	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
152	20240305	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1733	-21	5	-1.20	18260225	10496	29.84	1725	1754	1725	2280	1228	1754	1739.72	1.48	-1815	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	311	6.59	0.86	12	0.06	263.00	2011.00	4195	20230627	-58.69	1683	20231101	2.97	2000	-13.35	20240111	1700	1.94	20240131	4195	-58.69	20230627	1683	2.97	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
153	20240305	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1754	0	3	0.00	11089077	6363	18.09	1725	1754	1725	2280	1228	1754	1742.73	1.48	-1624	1784	1769	1761	1746	1738	1765	1742	90	526	500	1050	1	1	17950094	315	6.67	0.87	12	0.04	263.00	2011.00	4195	20230627	-58.19	1683	20231101	4.22	2000	-12.30	20240111	1700	3.18	20240131	4195	-58.19	20230627	1683	4.22	20231101	1.22	N	154040	500	89 억	266038	N	N	N	N
154	20240304	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1754	-8	5	-0.45	61988870	35168	157.60	1762	1776	1753	2290	1234	1762	1762.65	1.48	-35	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	315	6.67	0.87	12	0.20	263.00	2011.00	4195	20230627	-58.19	1683	20231101	4.22	2000	-12.30	20240111	1700	3.18	20240131	4195	-58.19	20230627	1683	4.22	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N
155	20240304	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1755	-7	5	-0.40	59260486	33613	150.63	1762	1776	1753	2290	1234	1762	1763.03	1.48	374	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	315	6.67	0.87	12	0.19	263.00	2011.00	4195	20230627	-58.16	1683	20231101	4.28	2000	-12.25	20240111	1700	3.24	20240131	4195	-58.16	20230627	1683	4.28	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N
156	20240304	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1762	0	3	0.00	48953181	27742	124.32	1762	1776	1753	2290	1234	1762	1764.60	1.48	294	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	316	6.70	0.88	12	0.15	263.00	2011.00	4195	20230627	-58.00	1683	20231101	4.69	2000	-11.90	20240111	1700	3.65	20240131	4195	-58.00	20230627	1683	4.69	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N
157	20240304	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1772	10	2	0.57	45643219	25869	115.93	1762	1776	1753	2290	1234	1762	1764.41	1.48	310	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	318	6.74	0.88	12	0.14	263.00	2011.00	4195	20230627	-57.76	1683	20231101	5.29	2000	-11.40	20240111	1700	4.24	20240131	4195	-57.76	20230627	1683	5.29	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N
158	20240304	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1775	13	2	0.74	43177063	24477	109.69	1762	1775	1753	2290	1234	1762	1763.99	1.48	711	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	319	6.75	0.88	12	0.14	263.00	2011.00	4195	20230627	-57.69	1683	20231101	5.47	2000	-11.25	20240111	1700	4.41	20240131	4195	-57.69	20230627	1683	5.47	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N
159	20240304	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1769	7	2	0.40	37753974	21412	95.95	1762	1773	1753	2290	1234	1762	1763.22	1.48	908	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	318	6.73	0.88	12	0.12	263.00	2011.00	4195	20230627	-57.83	1683	20231101	5.11	2000	-11.55	20240111	1700	4.06	20240131	4195	-57.83	20230627	1683	5.11	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N
160	20240304	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1767	5	2	0.28	21926235	12451	55.80	1762	1767	1753	2290	1234	1762	1760.99	1.48	488	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	317	6.72	0.88	12	0.07	263.00	2011.00	4195	20230627	-57.88	1683	20231101	4.99	2000	-11.65	20240111	1700	3.94	20240131	4195	-57.88	20230627	1683	4.99	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N
161	20240304	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1762	0	3	0.00	7449721	4228	18.95	1762	1763	1756	2290	1234	1762	1762.00	1.48	-554	1808	1785	1773	1750	1738	1779	1744	90	528	500	1050	1	1	17950094	316	6.70	0.88	12	0.02	263.00	2011.00	4195	20230627	-58.00	1683	20231101	4.69	2000	-11.90	20240111	1700	3.65	20240131	4195	-58.00	20230627	1683	4.69	20231101	1.22	N	154040	500	89 억	265838	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History