KissMeData/154040/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	20240430	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1477	7	2	0.48	38971119	26498	86.69	1470	1480	1460	1911	1029	1470	1470.72	1.04	3863	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.15	1392.00	3322.00	4195	20230627	-64.79	1375	20240417	7.42	2000	-26.15	20240111	1375	7.42	20240417	4195	-64.79	20230627	1375	7.42	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
3	20240430	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	9	2	0.61	35226924	23963	78.39	1470	1480	1460	1911	1029	1470	1470.05	1.04	3769	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.45	12	0.13	1392.00	3322.00	4195	20230627	-64.74	1375	20240417	7.56	2000	-26.05	20240111	1375	7.56	20240417	4195	-64.74	20230627	1375	7.56	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
4	20240430	140925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	9	2	0.61	32298904	21983	71.92	1470	1480	1460	1911	1029	1470	1469.27	1.04	3668	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.45	12	0.12	1392.00	3322.00	4195	20230627	-64.74	1375	20240417	7.56	2000	-26.05	20240111	1375	7.56	20240417	4195	-64.74	20230627	1375	7.56	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
5	20240430	130923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	6	2	0.41	29087774	19809	64.80	1470	1480	1460	1911	1029	1470	1468.41	1.04	2764	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.11	1392.00	3322.00	4195	20230627	-64.82	1375	20240417	7.35	2000	-26.20	20240111	1375	7.35	20240417	4195	-64.82	20230627	1375	7.35	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
6	20240430	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	5	2	0.34	28009175	19078	62.41	1470	1480	1460	1911	1029	1470	1468.13	1.04	2819	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.11	1392.00	3322.00	4195	20230627	-64.84	1375	20240417	7.27	2000	-26.25	20240111	1375	7.27	20240417	4195	-64.84	20230627	1375	7.27	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
7	20240430	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1477	7	2	0.48	26017593	17725	57.99	1470	1480	1460	1911	1029	1470	1467.84	1.04	2075	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.10	1392.00	3322.00	4195	20230627	-64.79	1375	20240417	7.42	2000	-26.15	20240111	1375	7.42	20240417	4195	-64.79	20230627	1375	7.42	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
8	20240430	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1474	4	2	0.27	10894227	7409	24.24	1470	1480	1460	1911	1029	1470	1470.41	1.04	2174	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.04	1392.00	3322.00	4195	20230627	-64.86	1375	20240417	7.20	2000	-26.30	20240111	1375	7.20	20240417	4195	-64.86	20230627	1375	7.20	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
9	20240430	090931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	9	2	0.61	5595767	3806	12.45	1470	1480	1469	1911	1029	1470	1470.25	1.04	1348	1507	1488	1465	1446	1423	1491	1449	90	441	500	880	1	1	17950094	265	1.06	0.45	12	0.02	1392.00	3322.00	4195	20230627	-64.74	1375	20240417	7.56	2000	-26.05	20240111	1375	7.56	20240417	4195	-64.74	20230627	1375	7.56	20240417	0.06	N	154040	500	89 억	186431	N	N	N	N
10	20240429	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1470	0	3	0.00	44675192	30364	55.22	1470	1484	1442	1911	1029	1470	1471.32	1.02	2957	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	264	1.06	0.44	12	0.17	1392.00	3322.00	4195	20230627	-64.96	1375	20240417	6.91	2000	-26.50	20240111	1375	6.91	20240417	4195	-64.96	20230627	1375	6.91	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
11	20240429	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	6	2	0.41	39723260	27001	49.10	1470	1484	1442	1911	1029	1470	1471.18	1.02	2963	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.15	1392.00	3322.00	4195	20230627	-64.82	1375	20240417	7.35	2000	-26.20	20240111	1375	7.35	20240417	4195	-64.82	20230627	1375	7.35	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
12	20240429	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1474	4	2	0.27	36106202	24550	44.64	1470	1484	1442	1911	1029	1470	1470.72	1.02	2811	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.14	1392.00	3322.00	4195	20230627	-64.86	1375	20240417	7.20	2000	-26.30	20240111	1375	7.20	20240417	4195	-64.86	20230627	1375	7.20	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
13	20240429	130920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	6	2	0.41	33827684	23005	41.83	1470	1484	1442	1911	1029	1470	1470.45	1.02	2458	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.13	1392.00	3322.00	4195	20230627	-64.82	1375	20240417	7.35	2000	-26.20	20240111	1375	7.35	20240417	4195	-64.82	20230627	1375	7.35	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
14	20240429	120920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1471	1	2	0.07	31107464	21161	38.48	1470	1484	1442	1911	1029	1470	1470.04	1.02	1955	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	264	1.06	0.44	12	0.12	1392.00	3322.00	4195	20230627	-64.93	1375	20240417	6.98	2000	-26.45	20240111	1375	6.98	20240417	4195	-64.93	20230627	1375	6.98	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
15	20240429	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	5	2	0.34	26476924	18021	32.77	1470	1484	1442	1911	1029	1470	1469.23	1.02	1496	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.10	1392.00	3322.00	4195	20230627	-64.84	1375	20240417	7.27	2000	-26.25	20240111	1375	7.27	20240417	4195	-64.84	20230627	1375	7.27	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
16	20240429	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	6	2	0.41	23719507	16147	29.36	1470	1484	1442	1911	1029	1470	1468.97	1.02	1119	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.09	1392.00	3322.00	4195	20230627	-64.82	1375	20240417	7.35	2000	-26.20	20240111	1375	7.35	20240417	4195	-64.82	20230627	1375	7.35	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
17	20240429	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1459	-11	5	-0.75	4560051	3109	5.65	1470	1470	1459	1911	1029	1470	1466.72	1.02	241	1538	1504	1446	1412	1354	1521	1429	90	441	500	880	1	1	17950094	262	1.05	0.44	12	0.02	1392.00	3322.00	4195	20230627	-65.22	1375	20240417	6.11	2000	-27.05	20240111	1375	6.11	20240417	4195	-65.22	20230627	1375	6.11	20240417	0.07	N	154040	500	89 억	183475	N	N	N	N
18	20240426	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1470	0	3	0.00	80079417	54955	112.72	1468	1480	1388	1911	1029	1470	1457.06	1.00	3611	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	264	1.06	0.44	12	0.31	1392.00	3322.00	4195	20230627	-64.96	1375	20240417	6.91	2000	-26.50	20240111	1375	6.91	20240417	4195	-64.96	20230627	1375	6.91	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
19	20240426	150917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1472	2	2	0.14	73931417	50750	104.09	1468	1480	1388	1911	1029	1470	1456.64	1.00	2128	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	264	1.06	0.44	12	0.28	1392.00	3322.00	4195	20230627	-64.91	1375	20240417	7.05	2000	-26.40	20240111	1375	7.05	20240417	4195	-64.91	20230627	1375	7.05	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
20	20240426	140915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1452	-18	5	-1.22	61039242	41951	86.05	1468	1480	1388	1911	1029	1470	1454.83	1.00	3380	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	261	1.04	0.44	12	0.23	1392.00	3322.00	4195	20230627	-65.39	1375	20240417	5.60	2000	-27.40	20240111	1375	5.60	20240417	4195	-65.39	20230627	1375	5.60	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
21	20240426	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1450	-20	5	-1.36	54501875	37437	76.79	1468	1480	1388	1911	1029	1470	1455.64	1.00	3349	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	260	1.04	0.44	12	0.21	1392.00	3322.00	4195	20230627	-65.44	1375	20240417	5.45	2000	-27.50	20240111	1375	5.45	20240417	4195	-65.44	20230627	1375	5.45	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
22	20240426	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1452	-18	5	-1.22	39220080	26846	55.06	1468	1480	1388	1911	1029	1470	1460.76	1.00	1706	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	261	1.04	0.44	12	0.15	1392.00	3322.00	4195	20230627	-65.39	1375	20240417	5.60	2000	-27.40	20240111	1375	5.60	20240417	4195	-65.39	20230627	1375	5.60	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
23	20240426	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1471	1	2	0.07	22821528	15513	31.82	1468	1480	1460	1911	1029	1470	1471.16	1.00	1174	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	264	1.06	0.44	12	0.09	1392.00	3322.00	4195	20230627	-64.93	1375	20240417	6.98	2000	-26.45	20240111	1375	6.98	20240417	4195	-64.93	20230627	1375	6.98	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
24	20240426	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1478	8	2	0.54	15700851	10656	21.86	1468	1480	1462	1911	1029	1470	1473.60	1.00	629	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.06	1392.00	3322.00	4195	20230627	-64.77	1375	20240417	7.49	2000	-26.10	20240111	1375	7.49	20240417	4195	-64.77	20230627	1375	7.49	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
25	20240426	090918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	6	2	0.41	4670351	3180	6.52	1468	1476	1462	1911	1029	1470	1468.41	1.00	588	1495	1482	1476	1463	1457	1479	1460	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.02	1392.00	3322.00	4195	20230627	-64.82	1375	20240417	7.35	2000	-26.20	20240111	1375	7.35	20240417	4195	-64.82	20230627	1375	7.35	20240417	0.07	N	154040	500	89 억	179914	N	N	N	N
26	20240425	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1470	-20	5	-1.34	71290675	48277	136.91	1483	1489	1470	1937	1043	1490	1476.53	1.02	-2440	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	264	1.06	0.44	12	0.27	1392.00	3322.00	4195	20230627	-64.96	1375	20240417	6.91	2000	-26.50	20240111	1375	6.91	20240417	4195	-64.96	20230627	1375	6.91	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
27	20240425	150915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1474	-16	5	-1.07	65074530	44049	124.92	1483	1489	1470	1937	1043	1490	1477.15	1.02	-2439	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	265	1.06	0.44	12	0.25	1392.00	3322.00	4195	20230627	-64.86	1375	20240417	7.20	2000	-26.30	20240111	1375	7.20	20240417	4195	-64.86	20230627	1375	7.20	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
28	20240425	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1480	-10	5	-0.67	63962038	43295	122.78	1483	1489	1470	1937	1043	1490	1477.18	1.02	-2425	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	266	1.06	0.45	12	0.24	1392.00	3322.00	4195	20230627	-64.72	1375	20240417	7.64	2000	-26.00	20240111	1375	7.64	20240417	4195	-64.72	20230627	1375	7.64	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
29	20240425	130913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1489	-1	5	-0.07	54139892	36654	103.94	1483	1489	1470	1937	1043	1490	1476.84	1.02	-2425	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	267	1.07	0.45	12	0.20	1392.00	3322.00	4195	20230627	-64.51	1375	20240417	8.29	2000	-25.55	20240111	1375	8.29	20240417	4195	-64.51	20230627	1375	8.29	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
30	20240425	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	-6	5	-0.40	43792017	29678	84.16	1483	1489	1470	1937	1043	1490	1475.27	1.02	-2070	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	266	1.07	0.45	12	0.17	1392.00	3322.00	4195	20230627	-64.62	1375	20240417	7.93	2000	-25.80	20240111	1375	7.93	20240417	4195	-64.62	20230627	1375	7.93	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
31	20240425	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1471	-19	5	-1.28	31011540	20995	59.54	1483	1489	1471	1937	1043	1490	1476.71	1.02	-2205	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	264	1.06	0.44	12	0.12	1392.00	3322.00	4195	20230627	-64.93	1375	20240417	6.98	2000	-26.45	20240111	1375	6.98	20240417	4195	-64.93	20230627	1375	6.98	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
32	20240425	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	-15	5	-1.01	20900061	14128	40.06	1483	1489	1474	1937	1043	1490	1478.86	1.02	-2205	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	265	1.06	0.44	12	0.08	1392.00	3322.00	4195	20230627	-64.84	1375	20240417	7.27	2000	-26.25	20240111	1375	7.27	20240417	4195	-64.84	20230627	1375	7.27	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
33	20240425	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	-6	5	-0.40	10567426	7134	20.23	1483	1489	1476	1937	1043	1490	1480.47	1.02	-1733	1509	1499	1490	1480	1471	1504	1485	90	447	500	890	1	1	17950094	266	1.07	0.45	12	0.04	1392.00	3322.00	4195	20230627	-64.62	1375	20240417	7.93	2000	-25.80	20240111	1375	7.93	20240417	4195	-64.62	20230627	1375	7.93	20240417	0.07	N	154040	500	89 억	182354	N	N	N	N
34	20240424	160853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	9	2	0.61	47364935	31854	154.80	1481	1500	1481	1925	1037	1481	1486.94	0.99	4288	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	267	1.07	0.45	12	0.18	1392.00	3322.00	4195	20230627	-64.48	1375	20240417	8.36	2000	-25.50	20240111	1375	8.36	20240417	4195	-64.48	20230627	1375	8.36	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
35	20240424	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1489	8	2	0.54	45069730	30312	147.31	1481	1500	1481	1925	1037	1481	1486.86	0.99	3697	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	267	1.07	0.45	12	0.17	1392.00	3322.00	4195	20230627	-64.51	1375	20240417	8.29	2000	-25.55	20240111	1375	8.29	20240417	4195	-64.51	20230627	1375	8.29	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
36	20240424	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	3	2	0.20	38979519	26218	127.41	1481	1500	1481	1925	1037	1481	1486.75	0.99	2554	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	266	1.07	0.45	12	0.15	1392.00	3322.00	4195	20230627	-64.62	1375	20240417	7.93	2000	-25.80	20240111	1375	7.93	20240417	4195	-64.62	20230627	1375	7.93	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
37	20240424	130912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	2	2	0.14	36137795	24303	118.11	1481	1500	1481	1925	1037	1481	1486.97	0.99	2219	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	266	1.07	0.45	12	0.14	1392.00	3322.00	4195	20230627	-64.65	1375	20240417	7.85	2000	-25.85	20240111	1375	7.85	20240417	4195	-64.65	20230627	1375	7.85	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
38	20240424	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1485	4	2	0.27	34487211	23191	112.70	1481	1500	1481	1925	1037	1481	1487.09	0.99	2110	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	267	1.07	0.45	12	0.13	1392.00	3322.00	4195	20230627	-64.60	1375	20240417	8.00	2000	-25.75	20240111	1375	8.00	20240417	4195	-64.60	20230627	1375	8.00	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
39	20240424	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1487	6	2	0.41	22175839	14923	72.52	1481	1500	1481	1925	1037	1481	1486.02	0.99	1717	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	267	1.07	0.45	12	0.08	1392.00	3322.00	4195	20230627	-64.55	1375	20240417	8.15	2000	-25.65	20240111	1375	8.15	20240417	4195	-64.55	20230627	1375	8.15	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
40	20240424	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	3	2	0.20	13445243	9035	43.91	1481	1500	1481	1925	1037	1481	1488.13	0.99	2090	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	266	1.07	0.45	12	0.05	1392.00	3322.00	4195	20230627	-64.62	1375	20240417	7.93	2000	-25.80	20240111	1375	7.93	20240417	4195	-64.62	20230627	1375	7.93	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
41	20240424	090908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	14	2	0.95	5846535	3917	19.04	1481	1500	1481	1925	1037	1481	1492.61	0.99	999	1503	1492	1484	1473	1465	1497	1478	90	444	500	880	1	1	17950094	268	1.07	0.45	12	0.02	1392.00	3322.00	4195	20230627	-64.36	1375	20240417	8.73	2000	-25.25	20240111	1375	8.73	20240417	4195	-64.36	20230627	1375	8.73	20240417	0.07	N	154040	500	89 억	178065	N	N	N	N
42	20240423	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1481	5	2	0.34	30450326	20552	33.18	1476	1495	1476	1918	1034	1476	1481.71	0.98	1511	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	266	1.06	0.45	12	0.11	1392.00	3322.00	4195	20230627	-64.70	1375	20240417	7.71	2000	-25.95	20240111	1375	7.71	20240417	4195	-64.70	20230627	1375	7.71	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
43	20240423	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1480	4	2	0.27	29490739	19904	32.13	1476	1495	1476	1918	1034	1476	1481.74	0.98	1309	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	266	1.06	0.45	12	0.11	1392.00	3322.00	4195	20230627	-64.72	1375	20240417	7.64	2000	-26.00	20240111	1375	7.64	20240417	4195	-64.72	20230627	1375	7.64	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
44	20240423	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1478	2	2	0.14	25160481	16974	27.40	1476	1495	1476	1918	1034	1476	1482.42	0.98	1232	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	265	1.06	0.44	12	0.09	1392.00	3322.00	4195	20230627	-64.77	1375	20240417	7.49	2000	-26.10	20240111	1375	7.49	20240417	4195	-64.77	20230627	1375	7.49	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
45	20240423	130900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1482	6	2	0.41	20022047	13502	21.80	1476	1495	1476	1918	1034	1476	1483.06	0.98	1486	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	266	1.06	0.45	12	0.08	1392.00	3322.00	4195	20230627	-64.67	1375	20240417	7.78	2000	-25.90	20240111	1375	7.78	20240417	4195	-64.67	20230627	1375	7.78	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
46	20240423	120901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	7	2	0.47	19198095	12946	20.90	1476	1495	1476	1918	1034	1476	1483.11	0.98	1480	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	266	1.07	0.45	12	0.07	1392.00	3322.00	4195	20230627	-64.65	1375	20240417	7.85	2000	-25.85	20240111	1375	7.85	20240417	4195	-64.65	20230627	1375	7.85	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
47	20240423	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1489	13	2	0.88	16275796	10976	17.72	1476	1495	1476	1918	1034	1476	1483.06	0.98	1480	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	267	1.07	0.45	12	0.06	1392.00	3322.00	4195	20230627	-64.51	1375	20240417	8.29	2000	-25.55	20240111	1375	8.29	20240417	4195	-64.51	20230627	1375	8.29	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
48	20240423	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1481	5	2	0.34	11136715	7511	12.13	1476	1495	1476	1918	1034	1476	1483.02	0.98	773	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	266	1.06	0.45	12	0.04	1392.00	3322.00	4195	20230627	-64.70	1375	20240417	7.71	2000	-25.95	20240111	1375	7.71	20240417	4195	-64.70	20230627	1375	7.71	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
49	20240423	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	18	2	1.22	5962277	4021	6.49	1476	1495	1476	1918	1034	1476	1483.37	0.98	-86	1500	1487	1476	1463	1452	1494	1470	90	442	500	880	1	1	17950094	268	1.07	0.45	12	0.02	1392.00	3322.00	4195	20230627	-64.39	1375	20240417	8.65	2000	-25.30	20240111	1375	8.65	20240417	4195	-64.39	20230627	1375	8.65	20240417	0.07	N	154040	500	89 억	176554	N	N	N	N
50	20240422	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	3	2	0.20	90814019	61540	42.85	1472	1489	1465	1914	1032	1473	1475.69	0.92	11379	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.34	1392.00	3322.00	4195	20230627	-64.82	1375	20240417	7.35	2000	-26.20	20240111	1375	7.35	20240417	4195	-64.82	20230627	1375	7.35	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
51	20240422	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	10	2	0.68	88288198	59829	41.65	1472	1489	1465	1914	1032	1473	1475.68	0.92	10514	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	266	1.07	0.45	12	0.33	1392.00	3322.00	4195	20230627	-64.65	1375	20240417	7.85	2000	-25.85	20240111	1375	7.85	20240417	4195	-64.65	20230627	1375	7.85	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
52	20240422	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1474	1	2	0.07	84887364	57528	40.05	1472	1489	1465	1914	1032	1473	1475.58	0.92	9589	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.32	1392.00	3322.00	4195	20230627	-64.86	1375	20240417	7.20	2000	-26.30	20240111	1375	7.20	20240417	4195	-64.86	20230627	1375	7.20	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
53	20240422	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	2	2	0.14	68349043	46347	32.27	1472	1485	1465	1914	1032	1473	1474.72	0.92	7737	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.26	1392.00	3322.00	4195	20230627	-64.84	1375	20240417	7.27	2000	-26.25	20240111	1375	7.27	20240417	4195	-64.84	20230627	1375	7.27	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
54	20240422	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	2	2	0.14	66324641	44976	31.31	1472	1485	1465	1914	1032	1473	1474.67	0.92	7204	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.25	1392.00	3322.00	4195	20230627	-64.84	1375	20240417	7.27	2000	-26.25	20240111	1375	7.27	20240417	4195	-64.84	20230627	1375	7.27	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
55	20240422	110856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	3	2	0.20	46164838	31367	21.84	1472	1485	1465	1914	1032	1473	1471.76	0.92	3126	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.17	1392.00	3322.00	4195	20230627	-64.82	1375	20240417	7.35	2000	-26.20	20240111	1375	7.35	20240417	4195	-64.82	20230627	1375	7.35	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
56	20240422	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	2	2	0.14	36621873	24927	17.35	1472	1485	1465	1914	1032	1473	1469.16	0.92	2581	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.14	1392.00	3322.00	4195	20230627	-64.84	1375	20240417	7.27	2000	-26.25	20240111	1375	7.27	20240417	4195	-64.84	20230627	1375	7.27	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
57	20240422	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1466	-7	5	-0.48	5214634	3548	2.47	1472	1473	1465	1914	1032	1473	1469.73	0.92	968	1543	1508	1483	1448	1423	1495	1435	90	441	500	880	1	1	17950094	263	1.05	0.44	12	0.02	1392.00	3322.00	4195	20230627	-65.05	1375	20240417	6.62	2000	-26.70	20240111	1375	6.62	20240417	4195	-65.05	20230627	1375	6.62	20240417	0.26	N	154040	500	89 억	164801	N	N	N	N
58	20240419	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1473	-45	5	-2.96	212410535	143452	7.32	1518	1518	1458	1973	1063	1518	1480.22	0.89	4610	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	264	1.06	0.44	12	0.80	1392.00	3322.00	4195	20230627	-64.89	1375	20240417	7.13	2000	-26.35	20240111	1375	7.13	20240417	4195	-64.89	20230627	1375	7.13	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
59	20240419	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1460	-58	5	-3.82	208381281	140694	7.18	1518	1518	1460	1973	1063	1518	1480.60	0.89	4292	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	262	1.05	0.44	12	0.78	1392.00	3322.00	4195	20230627	-65.20	1375	20240417	6.18	2000	-27.00	20240111	1375	6.18	20240417	4195	-65.20	20230627	1375	6.18	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
60	20240419	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1469	-49	5	-3.23	180899050	121894	6.22	1518	1518	1461	1973	1063	1518	1483.54	0.89	4194	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	264	1.06	0.44	12	0.68	1392.00	3322.00	4195	20230627	-64.98	1375	20240417	6.84	2000	-26.55	20240111	1375	6.84	20240417	4195	-64.98	20230627	1375	6.84	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
61	20240419	130817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1473	-45	5	-2.96	178508390	120268	6.14	1518	1518	1461	1973	1063	1518	1483.73	0.89	4206	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	264	1.06	0.44	12	0.67	1392.00	3322.00	4195	20230627	-64.89	1375	20240417	7.13	2000	-26.35	20240111	1375	7.13	20240417	4195	-64.89	20230627	1375	7.13	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
62	20240419	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1472	-46	5	-3.03	171542100	115514	5.89	1518	1518	1461	1973	1063	1518	1484.49	0.89	3805	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	264	1.06	0.44	12	0.64	1392.00	3322.00	4195	20230627	-64.91	1375	20240417	7.05	2000	-26.40	20240111	1375	7.05	20240417	4195	-64.91	20230627	1375	7.05	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
63	20240419	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	-43	5	-2.83	129162103	86589	4.42	1518	1518	1465	1973	1063	1518	1491.09	0.89	2855	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	265	1.06	0.44	12	0.48	1392.00	3322.00	4195	20230627	-64.84	1375	20240417	7.27	2000	-26.25	20240111	1375	7.27	20240417	4195	-64.84	20230627	1375	7.27	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
64	20240419	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1487	-31	5	-2.04	92903859	62029	3.17	1518	1518	1473	1973	1063	1518	1497.12	0.89	-1101	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	267	1.07	0.45	12	0.35	1392.00	3322.00	4195	20230627	-64.55	1375	20240417	8.15	2000	-25.65	20240111	1375	8.15	20240417	4195	-64.55	20230627	1375	8.15	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
65	20240419	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1516	-2	5	-0.13	39190142	25912	1.32	1518	1518	1503	1973	1063	1518	1512.00	0.89	-361	2044	1780	1644	1380	1244	1713	1313	90	455	500	910	1	1	17950094	272	1.09	0.46	12	0.14	1392.00	3322.00	4195	20230627	-63.86	1375	20240417	10.25	2000	-24.20	20240111	1375	10.25	20240417	4195	-63.86	20230627	1375	10.25	20240417	0.07	N	154040	500	89 억	160191	N	N	N	N
66	20240418	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1518	25	2	1.67	3383962776	1955491	1477.29	1640	1908	1508	1940	1046	1493	1730.61	1.10	-38671	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	272	1.09	0.46	12	10.89	1392.00	3322.00	4195	20230627	-63.81	1375	20240417	10.40	2000	-24.10	20240111	1375	10.40	20240417	4195	-63.81	20230627	1375	10.40	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
67	20240418	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1523	30	2	2.01	3368818478	1945530	1469.77	1640	1908	1508	1940	1046	1493	1731.69	1.10	-39268	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	273	1.09	0.46	12	10.84	1392.00	3322.00	4195	20230627	-63.69	1375	20240417	10.76	2000	-23.85	20240111	1375	10.76	20240417	4195	-63.69	20230627	1375	10.76	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
68	20240418	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1512	19	2	1.27	3330303618	1920122	1450.57	1640	1908	1508	1940	1046	1493	1734.55	1.10	-39333	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	271	1.09	0.46	12	10.70	1392.00	3322.00	4195	20230627	-63.96	1375	20240417	9.96	2000	-24.40	20240111	1375	9.96	20240417	4195	-63.96	20230627	1375	9.96	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
69	20240418	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1520	27	2	1.81	3307069516	1904819	1439.01	1640	1908	1508	1940	1046	1493	1736.29	1.10	-39196	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	273	1.09	0.46	12	10.61	1392.00	3322.00	4195	20230627	-63.77	1375	20240417	10.55	2000	-24.00	20240111	1375	10.55	20240417	4195	-63.77	20230627	1375	10.55	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
70	20240418	120812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1519	26	2	1.74	3283499237	1889265	1427.26	1640	1908	1509	1940	1046	1493	1738.10	1.10	-37318	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	273	1.09	0.46	12	10.53	1392.00	3322.00	4195	20230627	-63.79	1375	20240417	10.47	2000	-24.05	20240111	1375	10.47	20240417	4195	-63.79	20230627	1375	10.47	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
71	20240418	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1536	43	2	2.88	3184891303	1824618	1378.42	1640	1908	1531	1940	1046	1493	1745.65	1.10	-32518	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	276	1.10	0.46	12	10.16	1392.00	3322.00	4195	20230627	-63.38	1375	20240417	11.71	2000	-23.20	20240111	1375	11.71	20240417	4195	-63.38	20230627	1375	11.71	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
72	20240418	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1541	48	2	3.22	3075684028	1753642	1324.80	1640	1908	1531	1940	1046	1493	1754.03	1.10	-29132	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	277	1.11	0.46	12	9.77	1392.00	3322.00	4195	20230627	-63.27	1375	20240417	12.07	2000	-22.95	20240111	1375	12.07	20240417	4195	-63.27	20230627	1375	12.07	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
73	20240418	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1883	390	2	26.12	1767903043	979520	739.99	1640	1908	1639	1940	1046	1493	1805.18	1.10	-9957	1571	1531	1453	1413	1335	1552	1434	90	447	500	890	1	1	17950094	338	1.35	0.57	12	5.46	1392.00	3322.00	4195	20230627	-55.11	1375	20240417	36.95	2000	-5.85	20240111	1375	36.95	20240417	4195	-55.11	20230627	1375	36.95	20240417	0.07	N	154040	500	89 억	197549	N	N	N	N
74	20240417	160806	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1493	53	2	3.68	139563346	97737	102.92	1439	1493	1375	1872	1008	1440	1425.72	1.08	4508	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	268	1.07	0.45	12	0.54	1392.00	3322.00	4195	20230627	-64.41	1375	20240417	8.58	2000	-25.35	20240111	1375	8.58	20240417	4195	-64.41	20230627	1375	8.58	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
75	20240417	150820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1484	44	2	3.06	127148241	89403	94.14	1439	1485	1375	1872	1008	1440	1422.19	1.08	4405	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	266	1.07	0.45	12	0.50	1392.00	3322.00	4195	20230627	-64.62	1375	20240417	7.93	2000	-25.80	20240111	1375	7.93	20240417	4195	-64.62	20230627	1375	7.93	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
76	20240417	140813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1429	-11	5	-0.76	89567710	63340	66.70	1439	1440	1375	1872	1008	1440	1414.08	1.08	3923	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	257	1.03	0.43	12	0.35	1392.00	3322.00	4195	20230627	-65.94	1375	20240417	3.93	2000	-28.55	20240111	1375	3.93	20240417	4195	-65.94	20230627	1375	3.93	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
77	20240417	130815	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1434	-6	5	-0.42	86046710	60873	64.10	1439	1440	1375	1872	1008	1440	1413.54	1.08	4223	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	257	1.03	0.43	12	0.34	1392.00	3322.00	4195	20230627	-65.82	1375	20240417	4.29	2000	-28.30	20240111	1375	4.29	20240417	4195	-65.82	20230627	1375	4.29	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
78	20240417	120817	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1433	-7	5	-0.49	84350933	59686	62.85	1439	1440	1375	1872	1008	1440	1413.24	1.08	4267	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	257	1.03	0.43	12	0.33	1392.00	3322.00	4195	20230627	-65.84	1375	20240417	4.22	2000	-28.35	20240111	1375	4.22	20240417	4195	-65.84	20230627	1375	4.22	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
79	20240417	110819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1419	-21	5	-1.46	79306543	56125	59.10	1439	1440	1375	1872	1008	1440	1413.03	1.08	3338	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	255	1.02	0.43	12	0.31	1392.00	3322.00	4195	20230627	-66.17	1375	20240417	3.20	2000	-29.05	20240111	1375	3.20	20240417	4195	-66.17	20230627	1375	3.20	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
80	20240417	100812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1426	-14	5	-0.97	71679165	50745	53.43	1439	1440	1375	1872	1008	1440	1412.54	1.08	3780	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	256	1.02	0.43	12	0.28	1392.00	3322.00	4195	20230627	-66.01	1375	20240417	3.71	2000	-28.70	20240111	1375	3.71	20240417	4195	-66.01	20230627	1375	3.71	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
81	20240417	090809	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1398	-42	5	-2.92	24513029	17266	18.18	1439	1440	1375	1872	1008	1440	1419.73	1.08	-188	1518	1479	1455	1416	1392	1467	1404	90	432	500	860	1	1	17950094	251	1.00	0.42	12	0.10	1392.00	3322.00	4195	20230627	-66.67	1375	20240417	1.67	2000	-30.10	20240111	1375	1.67	20240417	4195	-66.67	20230627	1375	1.67	20240417	0.07	N	154040	500	89 억	193029	N	N	N	N
82	20240416	160814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1440	-60	5	-4.00	137632845	94955	169.56	1494	1494	1431	1950	1050	1500	1449.30	1.08	-476	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	258	1.03	0.43	12	0.53	1392.00	3322.00	4195	20230627	-65.67	1431	20240416	0.63	2000	-28.00	20240111	1431	0.63	20240416	4195	-65.67	20230627	1431	0.63	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
83	20240416	150812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1450	-50	5	-3.33	132551114	91436	163.27	1494	1494	1431	1950	1050	1500	1449.50	1.08	-96	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	260	1.04	0.44	12	0.51	1392.00	3322.00	4195	20230627	-65.44	1431	20240416	1.33	2000	-27.50	20240111	1431	1.33	20240416	4195	-65.44	20230627	1431	1.33	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
84	20240416	140813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1447	-53	5	-3.53	107682021	74221	132.53	1494	1494	1431	1950	1050	1500	1450.64	1.08	666	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	260	1.04	0.44	12	0.41	1392.00	3322.00	4195	20230627	-65.51	1431	20240416	1.12	2000	-27.65	20240111	1431	1.12	20240416	4195	-65.51	20230627	1431	1.12	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
85	20240416	130811	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1449	-51	5	-3.40	103286012	71184	127.11	1494	1494	1431	1950	1050	1500	1450.77	1.08	670	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	260	1.04	0.44	12	0.40	1392.00	3322.00	4195	20230627	-65.46	1431	20240416	1.26	2000	-27.55	20240111	1431	1.26	20240416	4195	-65.46	20230627	1431	1.26	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
86	20240416	120813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1446	-54	5	-3.60	91144211	62793	112.13	1494	1494	1431	1950	1050	1500	1451.28	1.08	-373	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	260	1.04	0.44	12	0.35	1392.00	3322.00	4195	20230627	-65.53	1431	20240416	1.05	2000	-27.70	20240111	1431	1.05	20240416	4195	-65.53	20230627	1431	1.05	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
87	20240416	110809	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1441	-59	5	-3.93	77042243	52978	94.60	1494	1494	1439	1950	1050	1500	1453.98	1.08	-602	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	259	1.04	0.43	12	0.30	1392.00	3322.00	4195	20230627	-65.65	1439	20240416	0.14	2000	-27.95	20240111	1439	0.14	20240416	4195	-65.65	20230627	1439	0.14	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
88	20240416	100802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1450	-50	5	-3.33	71049955	48819	87.17	1494	1494	1439	1950	1050	1500	1455.11	1.08	-589	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	260	1.04	0.44	12	0.27	1392.00	3322.00	4195	20230627	-65.44	1439	20240416	0.76	2000	-27.50	20240111	1439	0.76	20240416	4195	-65.44	20230627	1439	0.76	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
89	20240416	090802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1490	-10	5	-0.67	17290639	11759	21.00	1494	1494	1450	1950	1050	1500	1469.66	1.08	1374	1580	1539	1519	1478	1458	1530	1469	90	450	500	900	1	1	17950094	267	1.07	0.45	12	0.07	1392.00	3322.00	4195	20230627	-64.48	1450	20240416	2.76	2000	-25.50	20240111	1450	2.76	20240416	4195	-64.48	20230627	1450	2.76	20240416	0.08	N	154040	500	89 억	193504	N	N	N	N
90	20240415	160800	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1500	-60	5	-3.85	85327380	55997	192.97	1560	1560	1499	2025	1092	1560	1523.79	1.08	-765	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	269	1.08	0.45	12	0.31	1392.00	3322.00	4195	20230627	-64.24	1499	20240415	0.07	2000	-25.00	20240111	1499	0.07	20240415	4195	-64.24	20230627	1499	0.07	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
91	20240415	150805	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1517	-43	5	-2.76	59841303	39051	134.57	1560	1560	1515	2025	1092	1560	1532.39	1.08	-741	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	272	1.09	0.46	12	0.22	1392.00	3322.00	4195	20230627	-63.84	1515	20240415	0.13	2000	-24.15	20240111	1515	0.13	20240415	4195	-63.84	20230627	1515	0.13	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
92	20240415	140758	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1515	-45	5	-2.88	56809906	37056	127.70	1560	1560	1515	2025	1092	1560	1533.08	1.08	-184	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	272	1.09	0.46	12	0.21	1392.00	3322.00	4195	20230627	-63.89	1515	20240415	0.00	2000	-24.25	20240111	1515	0.00	20240415	4195	-63.89	20230627	1515	0.00	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
93	20240415	130750	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1520	-40	5	-2.56	46102069	30020	103.45	1560	1560	1520	2025	1092	1560	1535.71	1.08	-29	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	273	1.09	0.46	12	0.17	1392.00	3322.00	4195	20230627	-63.77	1520	20240415	0.00	2000	-24.00	20240111	1520	0.00	20240415	4195	-63.77	20230627	1520	0.00	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
94	20240415	120804	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1529	-31	5	-1.99	35601642	23125	79.69	1560	1560	1528	2025	1092	1560	1539.53	1.08	-29	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	274	1.10	0.46	12	0.13	1392.00	3322.00	4195	20230627	-63.55	1528	20240415	0.07	2000	-23.55	20240111	1528	0.07	20240415	4195	-63.55	20230627	1528	0.07	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
95	20240415	110804	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1530	-30	5	-1.92	30953119	20086	69.22	1560	1560	1529	2025	1092	1560	1541.03	1.08	-29	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	275	1.10	0.46	12	0.11	1392.00	3322.00	4195	20230627	-63.53	1529	20240415	0.07	2000	-23.50	20240111	1529	0.07	20240415	4195	-63.53	20230627	1529	0.07	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
96	20240415	100758	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1534	-26	5	-1.67	18465465	11933	41.12	1560	1560	1530	2025	1092	1560	1547.43	1.08	-163	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	275	1.10	0.46	12	0.07	1392.00	3322.00	4195	20230627	-63.43	1530	20240415	0.26	2000	-23.30	20240111	1530	0.26	20240415	4195	-63.43	20230627	1530	0.26	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
97	20240415	090804	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1550	-10	5	-0.64	9761424	6269	21.60	1560	1560	1545	2025	1092	1560	1557.09	1.08	341	1612	1585	1569	1542	1526	1581	1538	90	465	500	930	1	1	17950094	278	1.11	0.47	12	0.03	1392.00	3322.00	4195	20230627	-63.05	1545	20240415	0.32	2000	-22.50	20240111	1545	0.32	20240415	4195	-63.05	20230627	1545	0.32	20240415	0.08	N	154040	500	89 억	194253	N	N	N	N
98	20240412	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1560	-7	5	-0.45	45744292	29008	63.45	1560	1596	1553	2035	1097	1567	1576.95	1.10	-3651	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	280	1.12	0.47	12	0.16	1392.00	3322.00	4195	20230627	-62.81	1550	20240411	0.65	2000	-22.00	20240111	1550	0.65	20240411	4195	-62.81	20230627	1550	0.65	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
99	20240412	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1584	17	2	1.08	41181168	26097	57.09	1560	1596	1553	2035	1097	1567	1578.00	1.10	-3645	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	284	1.14	0.48	12	0.15	1392.00	3322.00	4195	20230627	-62.24	1550	20240411	2.19	2000	-20.80	20240111	1550	2.19	20240411	4195	-62.24	20230627	1550	2.19	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
100	20240412	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1581	14	2	0.89	38012102	24093	52.70	1560	1596	1553	2035	1097	1567	1577.72	1.10	-2515	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	284	1.14	0.48	12	0.13	1392.00	3322.00	4195	20230627	-62.31	1550	20240411	2.00	2000	-20.95	20240111	1550	2.00	20240411	4195	-62.31	20230627	1550	2.00	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
101	20240412	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1591	24	2	1.53	35911046	22759	49.78	1560	1596	1553	2035	1097	1567	1577.88	1.10	-1944	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	286	1.14	0.48	12	0.13	1392.00	3322.00	4195	20230627	-62.07	1550	20240411	2.65	2000	-20.45	20240111	1550	2.65	20240411	4195	-62.07	20230627	1550	2.65	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
102	20240412	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1585	18	2	1.15	28113784	17838	39.02	1560	1596	1553	2035	1097	1567	1576.06	1.10	-1670	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	285	1.14	0.48	12	0.10	1392.00	3322.00	4195	20230627	-62.22	1550	20240411	2.26	2000	-20.75	20240111	1550	2.26	20240411	4195	-62.22	20230627	1550	2.26	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
103	20240412	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1595	28	2	1.79	21267088	13530	29.60	1560	1596	1553	2035	1097	1567	1571.85	1.10	-1748	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	286	1.15	0.48	12	0.08	1392.00	3322.00	4195	20230627	-61.98	1550	20240411	2.90	2000	-20.25	20240111	1550	2.90	20240411	4195	-61.98	20230627	1550	2.90	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
104	20240412	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1590	23	2	1.47	17390968	11093	24.27	1560	1590	1553	2035	1097	1567	1567.74	1.10	-1024	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	285	1.14	0.48	12	0.06	1392.00	3322.00	4195	20230627	-62.10	1550	20240411	2.58	2000	-20.50	20240111	1550	2.58	20240411	4195	-62.10	20230627	1550	2.58	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
105	20240412	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1575	8	2	0.51	12227982	7813	17.09	1560	1575	1560	2035	1097	1567	1565.08	1.10	-432	1657	1612	1581	1536	1505	1596	1520	90	468	500	940	1	1	17950094	283	1.13	0.47	12	0.04	1392.00	3322.00	4195	20230627	-62.46	1550	20240411	1.61	2000	-21.25	20240111	1550	1.61	20240411	4195	-62.46	20230627	1550	1.61	20240411	0.08	N	154040	500	89 억	198026	N	N	N	N
106	20240411	160749	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1567	-59	5	-3.63	72854407	45716	96.44	1626	1626	1550	2110	1139	1626	1593.63	1.11	218	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	281	1.13	0.47	12	0.25	1392.00	3322.00	4195	20230627	-62.65	1550	20240411	1.10	2000	-21.65	20240111	1550	1.10	20240411	4195	-62.65	20230627	1550	1.10	20240411	0.09	N	154040	500	89 억	199291	N	N	N	N
107	20240411	150756	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1577	-49	5	-3.01	70970134	44517	93.91	1626	1626	1550	2110	1139	1626	1594.22	1.11	1046	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	283	1.13	0.47	12	0.25	1392.00	3322.00	4195	20230627	-62.41	1550	20240411	1.74	2000	-21.15	20240111	1550	1.74	20240411	4195	-62.41	20230627	1550	1.74	20240411	0.09	N	154040	500	89 억	199291	N	N	N	N
108	20240411	140752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1590	-36	5	-2.21	63324216	39646	83.63	1626	1626	1550	2110	1139	1626	1597.24	1.11	1073	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	285	1.14	0.48	12	0.22	1392.00	3322.00	4195	20230627	-62.10	1550	20240411	2.58	2000	-20.50	20240111	1550	2.58	20240411	4195	-62.10	20230627	1550	2.58	20240411	0.09	N	154040	500	89 억	199291	N	N	N	N
109	20240411	130743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1598	-28	5	-1.72	53967329	33745	71.18	1626	1626	1550	2110	1139	1626	1599.27	1.11	222	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	287	1.15	0.48	12	0.19	1392.00	3322.00	4195	20230627	-61.91	1550	20240411	3.10	2000	-20.10	20240111	1550	3.10	20240411	4195	-61.91	20230627	1550	3.10	20240411	0.09	N	154040	500	89 억	199291	N	N	N	N
110	20240411	120754	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1618	-8	5	-0.49	51238419	32038	67.58	1626	1626	1550	2110	1139	1626	1599.30	1.11	-377	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	290	1.16	0.49	12	0.18	1392.00	3322.00	4195	20230627	-61.43	1550	20240411	4.39	2000	-19.10	20240111	1550	4.39	20240411	4195	-61.43	20230627	1550	4.39	20240411	0.09	N	154040	500	89 억	199291	N	N	N	N
111	20240411	110747	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1613	-13	5	-0.80	38165900	23875	50.36	1626	1626	1550	2110	1139	1626	1598.57	1.11	529	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	290	1.16	0.49	12	0.13	1392.00	3322.00	4195	20230627	-61.55	1550	20240411	4.06	2000	-19.35	20240111	1550	4.06	20240411	4195	-61.55	20230627	1550	4.06	20240411	0.09	N	154040	500	89 억	199291	N	N	N	N
112	20240411	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1617	-9	5	-0.55	18036038	11176	23.58	1626	1626	1603	2110	1139	1626	1613.82	1.11	-313	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	290	1.16	0.49	12	0.06	1392.00	3322.00	4195	20230627	-61.45	1579	20240409	2.41	2000	-19.15	20240111	1579	2.41	20240409	4195	-61.45	20230627	1579	2.41	20240409	0.09	N	154040	500	89 억	199291	N	N	N	N
113	20240411	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1626	0	3	0.00	6528390	4015	8.47	1626	1626	1626	2110	1139	1626	1626.00	1.11	-509	1658	1641	1610	1593	1562	1650	1602	90	484	500	970	1	1	17950094	292	1.17	0.49	12	0.02	1392.00	3322.00	4195	20230627	-61.24	1579	20240409	2.98	2000	-18.70	20240111	1579	2.98	20240409	4195	-61.24	20230627	1579	2.98	20240409	0.09	N	154040	500	89 억	199291	N	N	N	N
114	20240409	160738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1626	32	2	2.01	75998275	47362	91.02	1594	1627	1579	2070	1116	1594	1604.77	1.11	-227	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	292	1.17	0.49	12	0.26	1392.00	3322.00	4195	20230627	-61.24	1579	20240409	2.98	2000	-18.70	20240111	1579	2.98	20240409	4195	-61.24	20230627	1579	2.98	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
115	20240409	150743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1624	30	2	1.88	75256293	46904	90.14	1594	1627	1579	2070	1116	1594	1604.62	1.11	-164	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	292	1.17	0.49	12	0.26	1392.00	3322.00	4195	20230627	-61.29	1579	20240409	2.85	2000	-18.80	20240111	1579	2.85	20240409	4195	-61.29	20230627	1579	2.85	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
116	20240409	140748	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1623	29	2	1.82	62304313	38898	74.75	1594	1627	1579	2070	1116	1594	1601.87	1.11	-1859	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	291	1.17	0.49	12	0.22	1392.00	3322.00	4195	20230627	-61.31	1579	20240409	2.79	2000	-18.85	20240111	1579	2.79	20240409	4195	-61.31	20230627	1579	2.79	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
117	20240409	130741	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1627	33	2	2.07	60680888	37893	72.82	1594	1627	1579	2070	1116	1594	1601.50	1.11	-1859	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	292	1.17	0.49	12	0.21	1392.00	3322.00	4195	20230627	-61.22	1579	20240409	3.04	2000	-18.65	20240111	1579	3.04	20240409	4195	-61.22	20230627	1579	3.04	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
118	20240409	120743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1609	15	2	0.94	51260515	32098	61.69	1594	1624	1579	2070	1116	1594	1597.06	1.11	-1714	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	289	1.16	0.48	12	0.18	1392.00	3322.00	4195	20230627	-61.64	1579	20240409	1.90	2000	-19.55	20240111	1579	1.90	20240409	4195	-61.64	20230627	1579	1.90	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
119	20240409	110743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1623	29	2	1.82	47303537	29654	56.99	1594	1623	1579	2070	1116	1594	1595.21	1.11	-1614	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	291	1.17	0.49	12	0.17	1392.00	3322.00	4195	20230627	-61.31	1579	20240409	2.79	2000	-18.85	20240111	1579	2.79	20240409	4195	-61.31	20230627	1579	2.79	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
120	20240409	100737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1619	25	2	1.57	39153862	24619	47.31	1594	1620	1579	2070	1116	1594	1590.29	1.11	-1795	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	291	1.16	0.49	12	0.14	1392.00	3322.00	4195	20230627	-61.41	1579	20240409	2.53	2000	-19.05	20240111	1579	2.53	20240409	4195	-61.41	20230627	1579	2.53	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
121	20240409	090751	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1589	-5	5	-0.31	9755089	6128	11.78	1594	1594	1589	2070	1116	1594	1591.64	1.11	-1691	1648	1621	1607	1580	1566	1614	1573	90	476	500	950	1	1	17950094	285	1.14	0.48	12	0.03	1392.00	3322.00	4195	20230627	-62.12	1589	20240409	0.00	2000	-20.55	20240111	1589	0.00	20240409	4195	-62.12	20230627	1589	0.00	20240409	0.09	N	154040	500	89 억	199518	N	N	N	N
122	20240408	160736	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1594	-40	5	-2.45	82600404	51249	200.40	1626	1634	1593	2120	1144	1634	1611.74	1.12	-1557	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	286	1.15	0.48	12	0.29	1392.00	3322.00	4195	20230627	-62.00	1593	20240408	0.06	2000	-20.30	20240111	1593	0.06	20240408	4195	-62.00	20230627	1593	0.06	20240408	0.15	N	154040	500	89 억	201067	N	N	N	N
123	20240408	150742	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1593	-41	5	-2.51	79549453	49336	192.92	1626	1634	1593	2120	1144	1634	1612.40	1.12	-1624	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	286	1.14	0.48	12	0.27	1392.00	3322.00	4195	20230627	-62.03	1593	20240408	0.00	2000	-20.35	20240111	1593	0.00	20240408	4195	-62.03	20230627	1593	0.00	20240408	0.15	N	154040	500	89 억	201067	N	N	N	N
124	20240408	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1611	-23	5	-1.41	49483393	30620	119.74	1626	1634	1606	2120	1144	1634	1616.04	1.12	-343	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	289	1.16	0.48	12	0.17	1392.00	3322.00	4195	20230627	-61.60	1605	20240402	0.37	2000	-19.45	20240111	1605	0.37	20240402	4195	-61.60	20230627	1605	0.37	20240402	0.15	N	154040	500	89 억	201067	N	N	N	N
125	20240408	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1606	-28	5	-1.71	46359017	28679	112.15	1626	1634	1606	2120	1144	1634	1616.48	1.12	-343	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	288	1.15	0.48	12	0.16	1392.00	3322.00	4195	20230627	-61.72	1605	20240402	0.06	2000	-19.70	20240111	1605	0.06	20240402	4195	-61.72	20230627	1605	0.06	20240402	0.15	N	154040	500	89 억	201067	N	N	N	N
126	20240408	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1618	-16	5	-0.98	39014537	24115	94.30	1626	1634	1607	2120	1144	1634	1617.85	1.12	-1184	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	290	1.16	0.49	12	0.13	1392.00	3322.00	4195	20230627	-61.43	1605	20240402	0.81	2000	-19.10	20240111	1605	0.81	20240402	4195	-61.43	20230627	1605	0.81	20240402	0.15	N	154040	500	89 억	201067	N	N	N	N
127	20240408	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1618	-16	5	-0.98	36074801	22298	87.19	1626	1634	1607	2120	1144	1634	1617.84	1.12	-1184	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	290	1.16	0.49	12	0.12	1392.00	3322.00	4195	20230627	-61.43	1605	20240402	0.81	2000	-19.10	20240111	1605	0.81	20240402	4195	-61.43	20230627	1605	0.81	20240402	0.15	N	154040	500	89 억	201067	N	N	N	N
128	20240408	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1622	-12	5	-0.73	31169365	19252	75.28	1626	1634	1610	2120	1144	1634	1619.01	1.12	-1351	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	291	1.17	0.49	12	0.11	1392.00	3322.00	4195	20230627	-61.33	1605	20240402	1.06	2000	-18.90	20240111	1605	1.06	20240402	4195	-61.33	20230627	1605	1.06	20240402	0.15	N	154040	500	89 억	201067	N	N	N	N
129	20240408	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1632	-2	5	-0.12	5623471	3455	13.51	1626	1633	1626	2120	1144	1634	1627.62	1.12	-75	1650	1642	1633	1625	1616	1646	1629	90	486	500	980	1	1	17950094	293	1.17	0.49	12	0.02	1392.00	3322.00	4195	20230627	-61.10	1605	20240402	1.68	2000	-18.40	20240111	1605	1.68	20240402	4195	-61.10	20230627	1605	1.68	20240402	0.15	N	154040	500	89 억	201067	N	N	N	N
130	20240405	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1634	0	3	0.00	41726329	25572	43.60	1632	1641	1624	2120	1144	1634	1631.72	1.13	-1644	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	293	1.17	0.49	12	0.14	1392.00	3322.00	4195	20230627	-61.05	1605	20240402	1.81	2000	-18.30	20240111	1605	1.81	20240402	4195	-61.05	20230627	1605	1.81	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
131	20240405	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1635	1	2	0.06	36805754	22560	38.47	1632	1641	1624	2120	1144	1634	1631.46	1.13	-692	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	293	1.17	0.49	12	0.13	1392.00	3322.00	4195	20230627	-61.03	1605	20240402	1.87	2000	-18.25	20240111	1605	1.87	20240402	4195	-61.03	20230627	1605	1.87	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
132	20240405	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1633	-1	5	-0.06	31492924	19299	32.91	1632	1641	1624	2120	1144	1634	1631.84	1.13	-372	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	293	1.17	0.49	12	0.11	1392.00	3322.00	4195	20230627	-61.07	1605	20240402	1.74	2000	-18.35	20240111	1605	1.74	20240402	4195	-61.07	20230627	1605	1.74	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
133	20240405	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1636	2	2	0.12	29670222	18183	31.00	1632	1641	1624	2120	1144	1634	1631.75	1.13	-211	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	294	1.18	0.49	12	0.10	1392.00	3322.00	4195	20230627	-61.00	1605	20240402	1.93	2000	-18.20	20240111	1605	1.93	20240402	4195	-61.00	20230627	1605	1.93	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
134	20240405	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1629	-5	5	-0.31	26580387	16293	27.78	1632	1641	1624	2120	1144	1634	1631.40	1.13	-140	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	292	1.17	0.49	12	0.09	1392.00	3322.00	4195	20230627	-61.17	1605	20240402	1.50	2000	-18.55	20240111	1605	1.50	20240402	4195	-61.17	20230627	1605	1.50	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
135	20240405	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1630	-4	5	-0.24	20069177	12294	20.96	1632	1641	1624	2120	1144	1634	1632.44	1.13	-659	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	293	1.17	0.49	12	0.07	1392.00	3322.00	4195	20230627	-61.14	1605	20240402	1.56	2000	-18.50	20240111	1605	1.56	20240402	4195	-61.14	20230627	1605	1.56	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
136	20240405	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1639	5	2	0.31	14787096	9065	15.46	1632	1641	1624	2120	1144	1634	1631.23	1.13	-572	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	294	1.18	0.49	12	0.05	1392.00	3322.00	4195	20230627	-60.93	1605	20240402	2.12	2000	-18.05	20240111	1605	2.12	20240402	4195	-60.93	20230627	1605	2.12	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
137	20240405	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1625	-9	5	-0.55	4586605	2813	4.80	1632	1632	1624	2120	1144	1634	1630.49	1.13	-894	1675	1654	1632	1611	1589	1643	1600	90	486	500	980	1	1	17950094	292	1.17	0.49	12	0.02	1392.00	3322.00	4195	20230627	-61.26	1605	20240402	1.25	2000	-18.75	20240111	1605	1.25	20240402	4195	-61.26	20230627	1605	1.25	20240402	0.15	N	154040	500	89 억	202711	N	N	N	N
138	20240404	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1634	-19	5	-1.15	95924714	58490	118.49	1646	1653	1610	2145	1158	1653	1640.02	1.13	-283	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	293	1.17	0.49	12	0.33	1392.00	3322.00	4195	20230627	-61.05	1605	20240402	1.81	2000	-18.30	20240111	1605	1.81	20240402	4195	-61.05	20230627	1605	1.81	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
139	20240404	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1650	-3	5	-0.18	95350895	58139	117.78	1646	1653	1610	2145	1158	1653	1640.05	1.13	-270	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	296	1.19	0.50	12	0.32	1392.00	3322.00	4195	20230627	-60.67	1605	20240402	2.80	2000	-17.50	20240111	1605	2.80	20240402	4195	-60.67	20230627	1605	2.80	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
140	20240404	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1637	-16	5	-0.97	90236957	55031	111.48	1646	1653	1610	2145	1158	1653	1639.75	1.13	-553	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	294	1.18	0.49	12	0.31	1392.00	3322.00	4195	20230627	-60.98	1605	20240402	1.99	2000	-18.15	20240111	1605	1.99	20240402	4195	-60.98	20230627	1605	1.99	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
141	20240404	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1632	-21	5	-1.27	74410796	45402	91.97	1646	1653	1610	2145	1158	1653	1638.93	1.13	1194	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	293	1.17	0.49	12	0.25	1392.00	3322.00	4195	20230627	-61.10	1605	20240402	1.68	2000	-18.40	20240111	1605	1.68	20240402	4195	-61.10	20230627	1605	1.68	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
142	20240404	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1648	-5	5	-0.30	47994123	29188	59.13	1646	1653	1633	2145	1158	1653	1644.31	1.13	1991	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	296	1.18	0.50	12	0.16	1392.00	3322.00	4195	20230627	-60.72	1605	20240402	2.68	2000	-17.60	20240111	1605	2.68	20240402	4195	-60.72	20230627	1605	2.68	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
143	20240404	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1653	0	3	0.00	43980108	26749	54.19	1646	1653	1633	2145	1158	1653	1644.18	1.13	2258	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	297	1.19	0.50	12	0.15	1392.00	3322.00	4195	20230627	-60.60	1605	20240402	2.99	2000	-17.35	20240111	1605	2.99	20240402	4195	-60.60	20230627	1605	2.99	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
144	20240404	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1647	-6	5	-0.36	28495414	17335	35.12	1646	1652	1633	2145	1158	1653	1643.81	1.13	2645	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	296	1.18	0.50	12	0.10	1392.00	3322.00	4195	20230627	-60.74	1605	20240402	2.62	2000	-17.65	20240111	1605	2.62	20240402	4195	-60.74	20230627	1605	2.62	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
145	20240404	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1652	-1	5	-0.06	6555926	3983	8.07	1646	1652	1641	2145	1158	1653	1645.97	1.13	-34	1677	1664	1640	1627	1603	1671	1634	90	492	500	990	1	1	17950094	297	1.19	0.50	12	0.02	1392.00	3322.00	4195	20230627	-60.62	1605	20240402	2.93	2000	-17.40	20240111	1605	2.93	20240402	4195	-60.62	20230627	1605	2.93	20240402	0.15	N	154040	500	89 억	202994	N	N	N	N
146	20240403	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1653	-9	5	-0.54	80874084	49364	54.18	1647	1653	1616	2160	1164	1662	1638.31	1.16	-5579	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	297	1.19	0.50	12	0.28	1392.00	3322.00	4195	20230627	-60.60	1605	20240402	2.99	2000	-17.35	20240111	1605	2.99	20240402	4195	-60.60	20230627	1605	2.99	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
147	20240403	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1645	-17	5	-1.02	77111679	47084	51.68	1647	1653	1616	2160	1164	1662	1637.73	1.16	-5576	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	295	1.18	0.50	12	0.26	1392.00	3322.00	4195	20230627	-60.79	1605	20240402	2.49	2000	-17.75	20240111	1605	2.49	20240402	4195	-60.79	20230627	1605	2.49	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
148	20240403	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1645	-17	5	-1.02	60385531	36916	40.52	1647	1653	1616	2160	1164	1662	1635.74	1.16	-3054	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	295	1.18	0.50	12	0.21	1392.00	3322.00	4195	20230627	-60.79	1605	20240402	2.49	2000	-17.75	20240111	1605	2.49	20240402	4195	-60.79	20230627	1605	2.49	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
149	20240403	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	-22	5	-1.32	52073216	31840	34.95	1647	1653	1616	2160	1164	1662	1635.44	1.16	-2885	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	294	1.18	0.49	12	0.18	1392.00	3322.00	4195	20230627	-60.91	1605	20240402	2.18	2000	-18.00	20240111	1605	2.18	20240402	4195	-60.91	20230627	1605	2.18	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
150	20240403	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	-22	5	-1.32	45656352	27925	30.65	1647	1653	1616	2160	1164	1662	1634.94	1.16	-2825	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	294	1.18	0.49	12	0.16	1392.00	3322.00	4195	20230627	-60.91	1605	20240402	2.18	2000	-18.00	20240111	1605	2.18	20240402	4195	-60.91	20230627	1605	2.18	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
151	20240403	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	-22	5	-1.32	40592954	24825	27.25	1647	1653	1616	2160	1164	1662	1635.14	1.16	-2640	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	294	1.18	0.49	12	0.14	1392.00	3322.00	4195	20230627	-60.91	1605	20240402	2.18	2000	-18.00	20240111	1605	2.18	20240402	4195	-60.91	20230627	1605	2.18	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
152	20240403	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1646	-16	5	-0.96	31052943	18980	20.83	1647	1653	1616	2160	1164	1662	1636.05	1.16	-2572	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	295	1.18	0.50	12	0.11	1392.00	3322.00	4195	20230627	-60.76	1605	20240402	2.55	2000	-17.70	20240111	1605	2.55	20240402	4195	-60.76	20230627	1605	2.55	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
153	20240403	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1653	-9	5	-0.54	14269901	8712	9.56	1647	1653	1616	2160	1164	1662	1637.88	1.16	-92	1750	1705	1655	1610	1560	1728	1633	90	498	500	990	1	1	17950094	297	1.19	0.50	12	0.05	1392.00	3322.00	4195	20230627	-60.60	1605	20240402	2.99	2000	-17.35	20240111	1605	2.99	20240402	4195	-60.60	20230627	1605	2.99	20240402	0.16	N	154040	500	89 억	208573	N	N	N	N
154	20240402	160708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1662	-1	5	-0.06	149952139	91082	66.43	1661	1700	1605	2160	1165	1663	1646.32	1.20	-6292	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	298	1.19	0.50	12	0.51	1392.00	3322.00	4195	20230627	-60.38	1605	20240402	3.55	2000	-16.90	20240111	1605	3.55	20240402	4195	-60.38	20230627	1605	3.55	20240402	0.23	N	154040	500	89 억	214865	N	N	N	N
155	20240402	150715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1659	-4	5	-0.24	148111457	89973	65.62	1661	1700	1605	2160	1165	1663	1646.16	1.20	-5841	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	298	1.19	0.50	12	0.50	1392.00	3322.00	4195	20230627	-60.45	1605	20240402	3.36	2000	-17.05	20240111	1605	3.36	20240402	4195	-60.45	20230627	1605	3.36	20240402	0.23	N	154040	500	89 억	214865	N	N	N	N
156	20240402	140718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1649	-14	5	-0.84	100166586	60797	44.34	1661	1662	1636	2160	1165	1663	1647.53	1.20	-6542	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	296	1.18	0.50	12	0.34	1392.00	3322.00	4195	20230627	-60.69	1636	20240402	0.79	2000	-17.55	20240111	1636	0.79	20240402	4195	-60.69	20230627	1636	0.79	20240402	0.23	N	154040	500	89 억	214865	N	N	N	N
157	20240402	130708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1646	-17	5	-1.02	72578333	44000	32.09	1661	1662	1642	2160	1165	1663	1649.48	1.20	-6191	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	295	1.18	0.50	12	0.25	1392.00	3322.00	4195	20230627	-60.76	1642	20240402	0.24	2000	-17.70	20240111	1642	0.24	20240402	4195	-60.76	20230627	1642	0.24	20240402	0.23	N	154040	500	89 억	214865	N	N	N	N
158	20240402	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1646	-17	5	-1.02	61022632	36972	26.97	1661	1662	1646	2160	1165	1663	1650.48	1.20	-4889	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	295	1.18	0.50	12	0.21	1392.00	3322.00	4195	20230627	-60.76	1642	20240401	0.24	2000	-17.70	20240111	1642	0.24	20240401	4195	-60.76	20230627	1642	0.24	20240401	0.23	N	154040	500	89 억	214865	N	N	N	N
159	20240402	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1648	-15	5	-0.90	54289422	32884	23.98	1661	1662	1647	2160	1165	1663	1650.90	1.20	-4050	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	296	1.18	0.50	12	0.18	1392.00	3322.00	4195	20230627	-60.72	1642	20240401	0.37	2000	-17.60	20240111	1642	0.37	20240401	4195	-60.72	20230627	1642	0.37	20240401	0.23	N	154040	500	89 억	214865	N	N	N	N
160	20240402	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1648	-15	5	-0.90	30172457	18248	13.31	1661	1662	1648	2160	1165	1663	1653.42	1.20	-3181	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	296	1.18	0.50	12	0.10	1392.00	3322.00	4195	20230627	-60.72	1642	20240401	0.37	2000	-17.60	20240111	1642	0.37	20240401	4195	-60.72	20230627	1642	0.37	20240401	0.23	N	154040	500	89 억	214865	N	N	N	N
161	20240402	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1662	-1	5	-0.06	7924100	4775	3.48	1661	1662	1652	2160	1165	1663	1659.43	1.20	-1157	1705	1684	1663	1642	1621	1694	1652	90	497	500	990	1	1	17950094	298	1.19	0.50	12	0.03	1392.00	3322.00	4195	20230627	-60.38	1642	20240401	1.22	2000	-16.90	20240111	1642	1.22	20240401	4195	-60.38	20230627	1642	1.22	20240401	0.23	N	154040	500	89 억	214865	N	N	N	N
162	20240401	160707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1663	4	2	0.24	226764947	137050	214.41	1650	1684	1642	2155	1162	1659	1654.60	1.18	2373	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	299	1.19	0.50	12	0.76	1392.00	3322.00	4195	20230627	-60.36	1642	20240401	1.28	2000	-16.85	20240111	1642	1.28	20240401	4195	-60.36	20230627	1642	1.28	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N
163	20240401	150709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1649	-10	5	-0.60	220029519	132973	208.03	1650	1684	1642	2155	1162	1659	1654.68	1.18	2400	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	296	1.18	0.50	12	0.74	1392.00	3322.00	4195	20230627	-60.69	1642	20240401	0.43	2000	-17.55	20240111	1642	0.43	20240401	4195	-60.69	20230627	1642	0.43	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N
164	20240401	140704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1646	-13	5	-0.78	207538727	125385	196.16	1650	1684	1642	2155	1162	1659	1655.20	1.18	4782	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	295	1.18	0.50	12	0.70	1392.00	3322.00	4195	20230627	-60.76	1642	20240401	0.24	2000	-17.70	20240111	1642	0.24	20240401	4195	-60.76	20230627	1642	0.24	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N
165	20240401	130701	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1661	2	2	0.12	168027091	101392	158.63	1650	1684	1646	2155	1162	1659	1657.19	1.18	7568	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	298	1.19	0.50	12	0.56	1392.00	3322.00	4195	20230627	-60.41	1646	20240401	0.91	2000	-16.95	20240111	1646	0.91	20240401	4195	-60.41	20230627	1646	0.91	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N
166	20240401	120708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1666	7	2	0.42	152523260	92028	143.98	1650	1684	1650	2155	1162	1659	1657.35	1.18	9112	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	299	1.20	0.50	12	0.51	1392.00	3322.00	4195	20230627	-60.29	1650	20240401	0.97	2000	-16.70	20240111	1650	0.97	20240401	4195	-60.29	20230627	1650	0.97	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N
167	20240401	110707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1654	-5	5	-0.30	82884021	50148	78.46	1650	1664	1650	2155	1162	1659	1652.72	1.18	1747	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	297	1.19	0.50	12	0.28	1392.00	3322.00	4195	20230627	-60.57	1650	20240401	0.24	2000	-17.30	20240111	1650	0.24	20240401	4195	-60.57	20230627	1650	0.24	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N
168	20240401	100704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1654	-5	5	-0.30	46612597	28216	44.14	1650	1664	1650	2155	1162	1659	1651.86	1.18	1376	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	297	1.19	0.50	12	0.16	1392.00	3322.00	4195	20230627	-60.57	1650	20240401	0.24	2000	-17.30	20240111	1650	0.24	20240401	4195	-60.57	20230627	1650	0.24	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N
169	20240401	090704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1651	-8	5	-0.48	7892208	4769	7.46	1650	1664	1650	2155	1162	1659	1654.40	1.18	805	1680	1669	1664	1653	1648	1667	1651	90	496	500	990	1	1	17950094	296	1.19	0.50	12	0.03	1392.00	3322.00	4195	20230627	-60.64	1650	20240401	0.06	2000	-17.45	20240111	1650	0.06	20240401	4195	-60.64	20230627	1650	0.06	20240401	0.26	N	154040	500	89 억	212492	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History