KissMeData/095270/price/prices-20240401.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	50	2	0.89	115241160	20712	29.94	5730	5730	5480	7300	3940	5620	5563.98	0.29	-471	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	849	128.86	1.20	12	0.14	44.00	4713.00	7590	20230620	-25.30	4615	20240131	22.86	5730	-1.05	20240430	4615	22.86	20240131	7590	-25.30	20230620	4615	22.86	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
3	20240430	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-90	5	-1.60	101813780	18310	26.46	5730	5730	5480	7300	3940	5620	5560.56	0.29	-453	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	828	125.68	1.17	12	0.12	44.00	4713.00	7590	20230620	-27.14	4615	20240131	19.83	5730	-3.49	20240430	4615	19.83	20240131	7590	-27.14	20230620	4615	19.83	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
4	20240430	140757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	-60	5	-1.07	75568190	13565	19.61	5730	5730	5480	7300	3940	5620	5570.82	0.29	-781	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	832	126.36	1.18	12	0.09	44.00	4713.00	7590	20230620	-26.75	4615	20240131	20.48	5730	-2.97	20240430	4615	20.48	20240131	7590	-26.75	20230620	4615	20.48	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
5	20240430	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-90	5	-1.60	72640010	13036	18.84	5730	5730	5480	7300	3940	5620	5572.26	0.29	-562	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	828	125.68	1.17	12	0.09	44.00	4713.00	7590	20230620	-27.14	4615	20240131	19.83	5730	-3.49	20240430	4615	19.83	20240131	7590	-27.14	20230620	4615	19.83	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
6	20240430	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-90	5	-1.60	53424250	9544	13.79	5730	5730	5510	7300	3940	5620	5597.68	0.29	-884	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	828	125.68	1.17	12	0.06	44.00	4713.00	7590	20230620	-27.14	4615	20240131	19.83	5730	-3.49	20240430	4615	19.83	20240131	7590	-27.14	20230620	4615	19.83	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
7	20240430	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	-60	5	-1.07	43279390	7713	11.15	5730	5730	5510	7300	3940	5620	5611.23	0.29	-954	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	832	126.36	1.18	12	0.05	44.00	4713.00	7590	20230620	-26.75	4615	20240131	20.48	5730	-2.97	20240430	4615	20.48	20240131	7590	-26.75	20230620	4615	20.48	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
8	20240430	100754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	0	3	0.00	23885000	4210	6.08	5730	5730	5620	7300	3940	5620	5673.40	0.29	-1100	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	841	127.73	1.19	12	0.03	44.00	4713.00	7590	20230620	-25.96	4615	20240131	21.78	5730	-1.92	20240430	4615	21.78	20240131	7590	-25.96	20230620	4615	21.78	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
9	20240430	090804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	50	2	0.89	12200960	2137	3.09	5730	5730	5630	7300	3940	5620	5709.39	0.29	-568	5786	5702	5566	5482	5346	5745	5525	75	1680	500	3930	10	1	14971256	849	128.86	1.20	12	0.01	44.00	4713.00	7590	20230620	-25.30	4615	20240131	22.86	5730	-1.05	20240430	4615	22.86	20240131	7590	-25.30	20230620	4615	22.86	20240131	0.09	N	095270	500	74 억	42832	N	N	N	N
10	20240429	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	220	2	4.07	385175660	69123	163.50	5580	5650	5430	7020	3780	5400	5572.32	0.28	1482	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	841	127.73	1.19	12	0.46	44.00	4713.00	7590	20230620	-25.96	4615	20240131	21.78	5650	-0.53	20240429	4615	21.78	20240131	7590	-25.96	20230620	4615	21.78	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
11	20240429	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5510	110	2	2.04	355267310	63779	150.86	5580	5650	5430	7020	3780	5400	5570.29	0.28	1612	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	825	125.23	1.17	12	0.43	44.00	4713.00	7590	20230620	-27.40	4615	20240131	19.39	5650	-2.48	20240429	4615	19.39	20240131	7590	-27.40	20230620	4615	19.39	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
12	20240429	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	140	2	2.59	330314400	59244	140.13	5580	5650	5430	7020	3780	5400	5575.49	0.28	1085	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	829	125.91	1.18	12	0.40	44.00	4713.00	7590	20230620	-27.01	4615	20240131	20.04	5650	-1.95	20240429	4615	20.04	20240131	7590	-27.01	20230620	4615	20.04	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
13	20240429	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	160	2	2.96	277330590	49693	117.54	5580	5650	5430	7020	3780	5400	5580.88	0.28	794	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	832	126.36	1.18	12	0.33	44.00	4713.00	7590	20230620	-26.75	4615	20240131	20.48	5650	-1.59	20240429	4615	20.48	20240131	7590	-26.75	20230620	4615	20.48	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
14	20240429	120753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	140	2	2.59	234051220	41949	99.22	5580	5650	5430	7020	3780	5400	5579.42	0.28	940	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	829	125.91	1.18	12	0.28	44.00	4713.00	7590	20230620	-27.01	4615	20240131	20.04	5650	-1.95	20240429	4615	20.04	20240131	7590	-27.01	20230620	4615	20.04	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
15	20240429	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	210	2	3.89	202174860	36198	85.62	5580	5650	5430	7020	3780	5400	5585.25	0.28	1711	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	840	127.50	1.19	12	0.24	44.00	4713.00	7590	20230620	-26.09	4615	20240131	21.56	5650	-0.71	20240429	4615	21.56	20240131	7590	-26.09	20230620	4615	21.56	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
16	20240429	100753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	170	2	3.15	78048690	14096	33.34	5580	5580	5430	7020	3780	5400	5536.94	0.28	309	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	834	126.59	1.18	12	0.09	44.00	4713.00	7590	20230620	-26.61	4615	20240131	20.69	5640	-1.24	20240419	4615	20.69	20240131	7590	-26.61	20230620	4615	20.69	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
17	20240429	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5470	70	2	1.30	28641370	5147	12.17	5580	5580	5450	7020	3780	5400	5564.67	0.28	-1170	5626	5512	5426	5312	5226	5570	5370	75	1620	500	3780	10	1	14971256	819	124.32	1.16	12	0.03	44.00	4713.00	7590	20230620	-27.93	4615	20240131	18.53	5640	-3.01	20240419	4615	18.53	20240131	7590	-27.93	20230620	4615	18.53	20240131	0.09	N	095270	500	74 억	41423	N	N	N	N
18	20240426	160749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	60	2	1.12	229480800	42275	212.16	5390	5540	5340	6940	3740	5340	5428.29	0.24	5936	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	808	122.73	1.15	12	0.28	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5640	-4.26	20240419	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
19	20240426	150751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	60	2	1.12	210040390	38678	194.11	5390	5540	5340	6940	3740	5340	5430.49	0.24	6350	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	808	122.73	1.15	12	0.26	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5640	-4.26	20240419	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
20	20240426	140748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5460	120	2	2.25	179021930	32958	165.40	5390	5540	5340	6940	3740	5340	5431.82	0.24	6709	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	817	124.09	1.16	12	0.22	44.00	4713.00	7590	20230620	-28.06	4615	20240131	18.31	5640	-3.19	20240419	4615	18.31	20240131	7590	-28.06	20230620	4615	18.31	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
21	20240426	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	70	2	1.31	167226020	30786	154.50	5390	5540	5340	6940	3740	5340	5431.89	0.24	6934	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	810	122.95	1.15	12	0.21	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5640	-4.08	20240419	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
22	20240426	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	90	2	1.69	153550350	28281	141.93	5390	5540	5340	6940	3740	5340	5429.45	0.24	6746	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	813	123.41	1.15	12	0.19	44.00	4713.00	7590	20230620	-28.46	4615	20240131	17.66	5640	-3.72	20240419	4615	17.66	20240131	7590	-28.46	20230620	4615	17.66	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
23	20240426	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	80	2	1.50	149971420	27622	138.62	5390	5540	5340	6940	3740	5340	5429.42	0.24	6798	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	811	123.18	1.15	12	0.18	44.00	4713.00	7590	20230620	-28.59	4615	20240131	17.44	5640	-3.90	20240419	4615	17.44	20240131	7590	-28.59	20230620	4615	17.44	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
24	20240426	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5440	100	2	1.87	121550320	22366	112.25	5390	5540	5340	6940	3740	5340	5434.60	0.24	6455	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	814	123.64	1.15	12	0.15	44.00	4713.00	7590	20230620	-28.33	4615	20240131	17.88	5640	-3.55	20240419	4615	17.88	20240131	7590	-28.33	20230620	4615	17.88	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
25	20240426	090752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	40	2	0.75	11037340	2048	10.28	5390	5400	5340	6940	3740	5340	5389.33	0.24	155	5400	5370	5340	5310	5280	5385	5325	75	1600	500	3730	10	1	14971256	805	122.27	1.14	12	0.01	44.00	4713.00	7590	20230620	-29.12	4615	20240131	16.58	5640	-4.61	20240419	4615	16.58	20240131	7590	-29.12	20230620	4615	16.58	20240131	0.09	N	095270	500	74 억	35487	N	N	N	N
26	20240425	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	40	2	0.75	105773680	19815	159.91	5310	5370	5310	6890	3710	5300	5338.06	0.24	42	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	799	121.36	1.13	12	0.13	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5640	-5.32	20240419	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
27	20240425	150749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	50	2	0.94	103234430	19340	156.08	5310	5370	5310	6890	3710	5300	5337.87	0.24	10	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	801	121.59	1.14	12	0.13	44.00	4713.00	7590	20230620	-29.51	4615	20240131	15.93	5640	-5.14	20240419	4615	15.93	20240131	7590	-29.51	20230620	4615	15.93	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
28	20240425	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	50	2	0.94	95291110	17855	144.10	5310	5370	5310	6890	3710	5300	5336.94	0.24	-3	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	801	121.59	1.14	12	0.12	44.00	4713.00	7590	20230620	-29.51	4615	20240131	15.93	5640	-5.14	20240419	4615	15.93	20240131	7590	-29.51	20230620	4615	15.93	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
29	20240425	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5330	30	2	0.57	76278740	14299	115.40	5310	5370	5310	6890	3710	5300	5334.55	0.24	-240	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	798	121.14	1.13	12	0.10	44.00	4713.00	7590	20230620	-29.78	4615	20240131	15.49	5640	-5.50	20240419	4615	15.49	20240131	7590	-29.78	20230620	4615	15.49	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
30	20240425	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	40	2	0.75	58871400	11036	89.06	5310	5370	5310	6890	3710	5300	5334.49	0.24	-281	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	799	121.36	1.13	12	0.07	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5640	-5.32	20240419	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
31	20240425	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	40	2	0.75	41505870	7786	62.84	5310	5370	5310	6890	3710	5300	5330.83	0.24	-349	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	799	121.36	1.13	12	0.05	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5640	-5.32	20240419	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
32	20240425	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	40	2	0.75	23399870	4384	35.38	5310	5370	5310	6890	3710	5300	5337.56	0.24	-343	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	799	121.36	1.13	12	0.03	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5640	-5.32	20240419	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
33	20240425	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	40	2	0.75	3091290	578	4.66	5310	5370	5310	6890	3710	5300	5348.25	0.24	-210	5460	5380	5290	5210	5120	5420	5250	75	1590	500	3710	10	1	14971256	799	121.36	1.13	12	0.00	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5640	-5.32	20240419	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.09	N	095270	500	74 억	35438	N	N	N	N
34	20240424	160732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	0	3	0.00	65314520	12391	30.78	5270	5370	5200	6890	3710	5300	5271.13	0.24	115	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	793	120.45	1.12	12	0.08	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5640	-6.03	20240419	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
35	20240424	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	-10	5	-0.19	61018860	11580	28.76	5270	5370	5200	6890	3710	5300	5269.33	0.24	-13	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	792	120.23	1.12	12	0.08	44.00	4713.00	7590	20230620	-30.30	4615	20240131	14.63	5640	-6.21	20240419	4615	14.63	20240131	7590	-30.30	20230620	4615	14.63	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
36	20240424	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-30	5	-0.57	49854730	9471	23.52	5270	5370	5200	6890	3710	5300	5263.94	0.24	-25	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	789	119.77	1.12	12	0.06	44.00	4713.00	7590	20230620	-30.57	4615	20240131	14.19	5640	-6.56	20240419	4615	14.19	20240131	7590	-30.57	20230620	4615	14.19	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
37	20240424	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-20	5	-0.38	42751680	8126	20.18	5270	5370	5200	6890	3710	5300	5261.10	0.24	253	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	790	120.00	1.12	12	0.05	44.00	4713.00	7590	20230620	-30.43	4615	20240131	14.41	5640	-6.38	20240419	4615	14.41	20240131	7590	-30.43	20230620	4615	14.41	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
38	20240424	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-30	5	-0.57	32767520	6228	15.47	5270	5370	5200	6890	3710	5300	5261.32	0.24	331	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	789	119.77	1.12	12	0.04	44.00	4713.00	7590	20230620	-30.57	4615	20240131	14.19	5640	-6.56	20240419	4615	14.19	20240131	7590	-30.57	20230620	4615	14.19	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
39	20240424	110742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	0	3	0.00	30160460	5736	14.25	5270	5370	5200	6890	3710	5300	5258.10	0.24	290	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	793	120.45	1.12	12	0.04	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5640	-6.03	20240419	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
40	20240424	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	-50	5	-0.94	9711960	1842	4.58	5270	5370	5220	6890	3710	5300	5272.51	0.24	63	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	786	119.32	1.11	12	0.01	44.00	4713.00	7590	20230620	-30.83	4615	20240131	13.76	5640	-6.91	20240419	4615	13.76	20240131	7590	-30.83	20230620	4615	13.76	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
41	20240424	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-20	5	-0.38	2799920	530	1.32	5270	5370	5270	6890	3710	5300	5282.87	0.24	1	5500	5400	5280	5180	5060	5450	5230	75	1590	500	3710	10	1	14971256	790	120.00	1.12	12	0.00	44.00	4713.00	7590	20230620	-30.43	4615	20240131	14.41	5640	-6.38	20240419	4615	14.41	20240131	7590	-30.43	20230620	4615	14.41	20240131	0.09	N	095270	500	74 억	35249	N	N	N	N
42	20240423	160719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	80	2	1.53	211978260	40150	153.73	5220	5380	5160	6780	3660	5220	5279.66	0.22	1819	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	793	120.45	1.12	12	0.27	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5640	-6.03	20240419	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
43	20240423	150739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	20	2	0.38	201869670	38235	146.40	5220	5380	5160	6780	3660	5220	5279.71	0.22	1676	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	784	119.09	1.11	12	0.26	44.00	4713.00	7590	20230620	-30.96	4615	20240131	13.54	5640	-7.09	20240419	4615	13.54	20240131	7590	-30.96	20230620	4615	13.54	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
44	20240423	140739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	20	2	0.38	167417420	31652	121.19	5220	5380	5160	6780	3660	5220	5289.32	0.22	1710	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	784	119.09	1.11	12	0.21	44.00	4713.00	7590	20230620	-30.96	4615	20240131	13.54	5640	-7.09	20240419	4615	13.54	20240131	7590	-30.96	20230620	4615	13.54	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
45	20240423	130737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	40	2	0.77	164337000	31066	118.95	5220	5380	5160	6780	3660	5220	5289.93	0.22	1543	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	787	119.55	1.12	12	0.21	44.00	4713.00	7590	20230620	-30.70	4615	20240131	13.98	5640	-6.74	20240419	4615	13.98	20240131	7590	-30.70	20230620	4615	13.98	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
46	20240423	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	120	2	2.30	123078880	23282	89.14	5220	5380	5160	6780	3660	5220	5286.44	0.22	738	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	799	121.36	1.13	12	0.16	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5640	-5.32	20240419	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
47	20240423	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5230	10	2	0.19	46704110	8917	34.14	5220	5300	5160	6780	3660	5220	5237.65	0.22	-44	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	783	118.86	1.11	12	0.06	44.00	4713.00	7590	20230620	-31.09	4615	20240131	13.33	5640	-7.27	20240419	4615	13.33	20240131	7590	-31.09	20230620	4615	13.33	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
48	20240423	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	40	2	0.77	28210400	5391	20.64	5220	5300	5160	6780	3660	5220	5232.87	0.22	41	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	787	119.55	1.12	12	0.04	44.00	4713.00	7590	20230620	-30.70	4615	20240131	13.98	5640	-6.74	20240419	4615	13.98	20240131	7590	-30.70	20230620	4615	13.98	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
49	20240423	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	60	2	1.15	8409250	1611	6.17	5220	5300	5160	6780	3660	5220	5219.89	0.22	19	5446	5332	5266	5152	5086	5300	5120	75	1560	500	3650	10	1	14971256	790	120.00	1.12	12	0.01	44.00	4713.00	7590	20230620	-30.43	4615	20240131	14.41	5640	-6.38	20240419	4615	14.41	20240131	7590	-30.43	20230620	4615	14.41	20240131	0.02	N	095270	500	74 억	33504	N	N	N	N
50	20240422	160735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	20	2	0.38	136796640	26104	12.56	5310	5380	5200	6760	3640	5200	5240.45	0.22	577	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	781	118.64	1.11	12	0.17	44.00	4713.00	7590	20230620	-31.23	4615	20240131	13.11	5640	-7.45	20240419	4615	13.11	20240131	7590	-31.23	20230620	4615	13.11	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
51	20240422	150735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5230	30	2	0.58	123869510	23628	11.37	5310	5380	5200	6760	3640	5200	5242.49	0.22	516	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	783	118.86	1.11	12	0.16	44.00	4713.00	7590	20230620	-31.09	4615	20240131	13.33	5640	-7.27	20240419	4615	13.33	20240131	7590	-31.09	20230620	4615	13.33	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
52	20240422	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	20	2	0.38	121051770	23089	11.11	5310	5380	5200	6760	3640	5200	5242.83	0.22	604	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	781	118.64	1.11	12	0.15	44.00	4713.00	7590	20230620	-31.23	4615	20240131	13.11	5640	-7.45	20240419	4615	13.11	20240131	7590	-31.23	20230620	4615	13.11	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
53	20240422	130732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	20	2	0.38	94719710	18031	8.67	5310	5380	5200	6760	3640	5200	5253.16	0.22	465	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	781	118.64	1.11	12	0.12	44.00	4713.00	7590	20230620	-31.23	4615	20240131	13.11	5640	-7.45	20240419	4615	13.11	20240131	7590	-31.23	20230620	4615	13.11	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
54	20240422	120732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5230	30	2	0.58	89206110	16976	8.17	5310	5380	5200	6760	3640	5200	5254.84	0.22	465	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	783	118.86	1.11	12	0.11	44.00	4713.00	7590	20230620	-31.09	4615	20240131	13.33	5640	-7.27	20240419	4615	13.33	20240131	7590	-31.09	20230620	4615	13.33	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
55	20240422	110733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5210	10	2	0.19	72173590	13705	6.59	5310	5380	5210	6760	3640	5200	5266.22	0.22	113	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	780	118.41	1.11	12	0.09	44.00	4713.00	7590	20230620	-31.36	4615	20240131	12.89	5640	-7.62	20240419	4615	12.89	20240131	7590	-31.36	20230620	4615	12.89	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
56	20240422	100733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	120	2	2.31	41179180	7791	3.75	5310	5380	5220	6760	3640	5200	5285.48	0.22	372	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	796	120.91	1.13	12	0.05	44.00	4713.00	7590	20230620	-29.91	4615	20240131	15.28	5640	-5.67	20240419	4615	15.28	20240131	7590	-29.91	20230620	4615	15.28	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
57	20240422	090733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	80	2	1.54	3036580	574	0.28	5310	5310	5220	6760	3640	5200	5290.21	0.22	-151	5893	5546	5293	4946	4693	5720	5120	75	1560	500	3640	10	1	14971256	790	120.00	1.12	12	0.00	44.00	4713.00	7590	20230620	-30.43	4615	20240131	14.41	5640	-6.38	20240419	4615	14.41	20240131	7590	-30.43	20230620	4615	14.41	20240131	0.02	N	095270	500	74 억	32832	N	N	N	N
58	20240419	160701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	210	2	4.21	1107430040	207053	12663.79	5070	5640	5040	6480	3495	4990	5348.53	0.26	-5955	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	779	118.18	1.10	12	1.38	44.00	4713.00	7590	20230620	-31.49	4615	20240131	12.68	5640	-7.80	20240419	4615	12.68	20240131	7590	-31.49	20230620	4615	12.68	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
59	20240419	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	140	2	2.81	1082202050	202171	12365.20	5070	5640	5040	6480	3495	4990	5352.90	0.26	-5903	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	768	116.59	1.09	12	1.35	44.00	4713.00	7590	20230620	-32.41	4615	20240131	11.16	5640	-9.04	20240419	4615	11.16	20240131	7590	-32.41	20230620	4615	11.16	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
60	20240419	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5180	190	2	3.81	1066074620	199035	12173.39	5070	5640	5040	6480	3495	4990	5356.22	0.26	-5841	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	776	117.73	1.10	12	1.33	44.00	4713.00	7590	20230620	-31.75	4615	20240131	12.24	5640	-8.16	20240419	4615	12.24	20240131	7590	-31.75	20230620	4615	12.24	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
61	20240419	130701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	130	2	2.61	1027994100	191559	11716.15	5070	5640	5040	6480	3495	4990	5366.46	0.26	-6008	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	767	116.36	1.09	12	1.28	44.00	4713.00	7590	20230620	-32.54	4615	20240131	10.94	5640	-9.22	20240419	4615	10.94	20240131	7590	-32.54	20230620	4615	10.94	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
62	20240419	120659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	250	2	5.01	990507780	184283	11271.13	5070	5640	5040	6480	3495	4990	5374.93	0.26	-6018	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	784	119.09	1.11	12	1.23	44.00	4713.00	7590	20230620	-30.96	4615	20240131	13.54	5640	-7.09	20240419	4615	13.54	20240131	7590	-30.96	20230620	4615	13.54	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
63	20240419	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	210	2	4.21	913849850	169608	10373.58	5070	5640	5040	6480	3495	4990	5388.01	0.26	-5726	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	779	118.18	1.10	12	1.13	44.00	4713.00	7590	20230620	-31.49	4615	20240131	12.68	5640	-7.80	20240419	4615	12.68	20240131	7590	-31.49	20230620	4615	12.68	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
64	20240419	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	230	2	4.61	789642260	145984	8928.68	5070	5640	5040	6480	3495	4990	5409.10	0.26	-2736	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	781	118.64	1.11	12	0.98	44.00	4713.00	7590	20230620	-31.23	4615	20240131	13.11	5640	-7.45	20240419	4615	13.11	20240131	7590	-31.23	20230620	4615	13.11	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
65	20240419	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	350	2	7.01	41471330	7923	484.59	5070	5340	5040	6480	3495	4990	5234.30	0.26	-728	5190	5090	4950	4850	4710	5140	4900	75	1490	500	3490	10	1	14971256	799	121.36	1.13	12	0.05	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5380	-0.74	20240328	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.02	N	095270	500	74 억	38604	N	N	N	N
66	20240418	160659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	60	2	1.22	8025330	1630	22.05	4810	5050	4810	6400	3455	4930	4923.52	0.26	-449	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	5	1	14971256	747	113.41	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.26	4615	20240131	8.13	5380	-7.25	20240328	4615	8.13	20240131	7590	-34.26	20230620	4615	8.13	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
67	20240418	150657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4960	30	2	0.61	6538745	1330	17.99	4810	5050	4810	6400	3455	4930	4916.35	0.26	-449	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	5	1	14971256	743	112.73	1.05	12	0.01	44.00	4713.00	7590	20230620	-34.65	4615	20240131	7.48	5380	-7.81	20240328	4615	7.48	20240131	7590	-34.65	20230620	4615	7.48	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
68	20240418	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	55	2	1.12	6134370	1248	16.89	4810	5050	4810	6400	3455	4930	4915.36	0.26	-443	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	5	1	14971256	746	113.30	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.32	4615	20240131	8.02	5380	-7.34	20240328	4615	8.02	20240131	7590	-34.32	20230620	4615	8.02	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
69	20240418	130657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	55	2	1.12	5944940	1210	16.37	4810	5050	4810	6400	3455	4930	4913.17	0.26	-405	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	5	1	14971256	746	113.30	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.32	4615	20240131	8.02	5380	-7.34	20240328	4615	8.02	20240131	7590	-34.32	20230620	4615	8.02	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
70	20240418	120656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4980	50	2	1.01	5875270	1196	16.18	4810	5050	4810	6400	3455	4930	4912.43	0.26	-392	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	5	1	14971256	746	113.18	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.39	4615	20240131	7.91	5380	-7.43	20240328	4615	7.91	20240131	7590	-34.39	20230620	4615	7.91	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
71	20240418	110658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	55	2	1.12	4361520	892	12.07	4810	5050	4810	6400	3455	4930	4889.60	0.26	-271	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	5	1	14971256	746	113.30	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.32	4615	20240131	8.02	5380	-7.34	20240328	4615	8.02	20240131	7590	-34.32	20230620	4615	8.02	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
72	20240418	100659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	55	2	1.12	2580220	528	7.14	4810	5050	4810	6400	3455	4930	4886.78	0.26	-240	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	5	1	14971256	746	113.30	1.06	12	0.00	44.00	4713.00	7590	20230620	-34.32	4615	20240131	8.02	5380	-7.34	20240328	4615	8.02	20240131	7590	-34.32	20230620	4615	8.02	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
73	20240418	090657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	100	2	2.03	726580	148	2.00	4810	5050	4810	6400	3455	4930	4909.32	0.26	-20	5163	5046	4963	4846	4763	5105	4905	75	1470	500	3450	10	1	14971256	753	114.32	1.07	12	0.00	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	39054	N	N	N	N
74	20240417	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4930	0	3	0.00	36330970	7391	334.74	4880	5080	4880	6400	3455	4930	4915.57	0.26	102	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	738	112.05	1.05	12	0.05	44.00	4713.00	7590	20230620	-35.05	4615	20240131	6.83	5380	-8.36	20240328	4615	6.83	20240131	7590	-35.05	20230620	4615	6.83	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
75	20240417	150704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4920	-10	5	-0.20	34718100	7063	319.88	4880	5080	4880	6400	3455	4930	4915.49	0.26	28	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	737	111.82	1.04	12	0.05	44.00	4713.00	7590	20230620	-35.18	4615	20240131	6.61	5380	-8.55	20240328	4615	6.61	20240131	7590	-35.18	20230620	4615	6.61	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
76	20240417	140657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4940	10	2	0.20	33329165	6781	307.11	4880	5080	4880	6400	3455	4930	4915.08	0.26	41	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	740	112.27	1.05	12	0.05	44.00	4713.00	7590	20230620	-34.91	4615	20240131	7.04	5380	-8.18	20240328	4615	7.04	20240131	7590	-34.91	20230620	4615	7.04	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
77	20240417	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4930	0	3	0.00	32875510	6689	302.94	4880	5080	4880	6400	3455	4930	4914.86	0.26	97	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	738	112.05	1.05	12	0.04	44.00	4713.00	7590	20230620	-35.05	4615	20240131	6.83	5380	-8.36	20240328	4615	6.83	20240131	7590	-35.05	20230620	4615	6.83	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
78	20240417	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4930	0	3	0.00	32584070	6630	300.27	4880	5080	4880	6400	3455	4930	4914.64	0.26	114	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	738	112.05	1.05	12	0.04	44.00	4713.00	7590	20230620	-35.05	4615	20240131	6.83	5380	-8.36	20240328	4615	6.83	20240131	7590	-35.05	20230620	4615	6.83	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
79	20240417	110702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4910	-20	5	-0.41	32027630	6517	295.15	4880	5080	4880	6400	3455	4930	4914.47	0.26	82	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	735	111.59	1.04	12	0.04	44.00	4713.00	7590	20230620	-35.31	4615	20240131	6.39	5380	-8.74	20240328	4615	6.39	20240131	7590	-35.31	20230620	4615	6.39	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
80	20240417	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4905	-25	5	-0.51	23586050	4792	217.03	4880	5080	4880	6400	3455	4930	4921.96	0.26	170	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	734	111.48	1.04	12	0.03	44.00	4713.00	7590	20230620	-35.38	4615	20240131	6.28	5380	-8.83	20240328	4615	6.28	20240131	7590	-35.38	20230620	4615	6.28	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
81	20240417	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4925	-5	5	-0.10	1049765	214	9.69	4880	4925	4880	6400	3455	4930	4905.44	0.26	-33	5030	4980	4950	4900	4870	4965	4885	75	1470	500	3450	5	1	14971256	737	111.93	1.04	12	0.00	44.00	4713.00	7590	20230620	-35.11	4615	20240131	6.72	5380	-8.46	20240328	4615	6.72	20240131	7590	-35.11	20230620	4615	6.72	20240131	0.02	N	095270	500	74 억	38950	N	N	N	N
82	20240416	160659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4930	-70	5	-1.40	10961440	2208	31.37	4995	5000	4920	6500	3500	5000	4964.42	0.26	-677	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	738	112.05	1.05	12	0.01	44.00	4713.00	7590	20230620	-35.05	4615	20240131	6.83	5380	-8.36	20240328	4615	6.83	20240131	7590	-35.05	20230620	4615	6.83	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
83	20240416	150657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4975	-25	5	-0.50	10586760	2132	30.29	4995	5000	4920	6500	3500	5000	4965.65	0.26	-674	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	745	113.07	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.45	4615	20240131	7.80	5380	-7.53	20240328	4615	7.80	20240131	7590	-34.45	20230620	4615	7.80	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
84	20240416	140656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4925	-75	5	-1.50	10029675	2019	28.69	4995	5000	4920	6500	3500	5000	4967.64	0.26	-672	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	737	111.93	1.04	12	0.01	44.00	4713.00	7590	20230620	-35.11	4615	20240131	6.72	5380	-8.46	20240328	4615	6.72	20240131	7590	-35.11	20230620	4615	6.72	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
85	20240416	130657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4975	-25	5	-0.50	8808905	1773	25.19	4995	5000	4920	6500	3500	5000	4968.36	0.26	-512	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	745	113.07	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.45	4615	20240131	7.80	5380	-7.53	20240328	4615	7.80	20240131	7590	-34.45	20230620	4615	7.80	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
86	20240416	120659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4930	-70	5	-1.40	7874505	1584	22.51	4995	5000	4930	6500	3500	5000	4971.28	0.26	-422	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	738	112.05	1.05	12	0.01	44.00	4713.00	7590	20230620	-35.05	4615	20240131	6.83	5380	-8.36	20240328	4615	6.83	20240131	7590	-35.05	20230620	4615	6.83	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
87	20240416	110656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4955	-45	5	-0.90	6042840	1213	17.24	4995	5000	4950	6500	3500	5000	4981.73	0.26	-392	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	742	112.61	1.05	12	0.01	44.00	4713.00	7590	20230620	-34.72	4615	20240131	7.37	5380	-7.90	20240328	4615	7.37	20240131	7590	-34.72	20230620	4615	7.37	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
88	20240416	100649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	-10	5	-0.20	2925100	586	8.33	4995	5000	4960	6500	3500	5000	4991.64	0.26	-328	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	747	113.41	1.06	12	0.00	44.00	4713.00	7590	20230620	-34.26	4615	20240131	8.13	5380	-7.25	20240328	4615	8.13	20240131	7590	-34.26	20230620	4615	8.13	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
89	20240416	090648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4995	-5	5	-0.10	29890	6	0.09	4995	4995	4970	6500	3500	5000	4981.67	0.26	-5	5133	5066	5023	4956	4913	5045	4935	75	1500	500	3500	5	1	14971256	748	113.52	1.06	12	0.00	44.00	4713.00	7590	20230620	-34.19	4615	20240131	8.23	5380	-7.16	20240328	4615	8.23	20240131	7590	-34.19	20230620	4615	8.23	20240131	0.02	N	095270	500	74 억	39627	N	N	N	N
90	20240415	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-40	5	-0.79	35195765	7037	136.01	5090	5090	4980	6550	3530	5040	5001.53	0.27	-97	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	10	1	14971256	749	113.64	1.06	12	0.05	44.00	4713.00	7590	20230620	-34.12	4615	20240131	8.34	5380	-7.06	20240328	4615	8.34	20240131	7590	-34.12	20230620	4615	8.34	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
91	20240415	150652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4995	-45	5	-0.89	34855760	6969	134.69	5090	5090	4980	6550	3530	5040	5001.54	0.27	-94	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	5	1	14971256	748	113.52	1.06	12	0.05	44.00	4713.00	7590	20230620	-34.19	4615	20240131	8.23	5380	-7.16	20240328	4615	8.23	20240131	7590	-34.19	20230620	4615	8.23	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
92	20240415	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-20	5	-0.40	32292955	6456	124.78	5090	5090	4980	6550	3530	5040	5002.01	0.27	-94	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	10	1	14971256	752	114.09	1.07	12	0.04	44.00	4713.00	7590	20230620	-33.86	4615	20240131	8.78	5380	-6.69	20240328	4615	8.78	20240131	7590	-33.86	20230620	4615	8.78	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
93	20240415	130640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-30	5	-0.60	29281935	5855	113.16	5090	5090	4980	6550	3530	5040	5001.18	0.27	-94	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	10	1	14971256	750	113.86	1.06	12	0.04	44.00	4713.00	7590	20230620	-33.99	4615	20240131	8.56	5380	-6.88	20240328	4615	8.56	20240131	7590	-33.99	20230620	4615	8.56	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
94	20240415	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-10	5	-0.20	25246855	5051	97.62	5090	5090	4980	6550	3530	5040	4998.39	0.27	-94	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	10	1	14971256	753	114.32	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
95	20240415	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-40	5	-0.79	25241825	5050	97.60	5090	5090	4980	6550	3530	5040	4998.38	0.27	-94	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	10	1	14971256	749	113.64	1.06	12	0.03	44.00	4713.00	7590	20230620	-34.12	4615	20240131	8.34	5380	-7.06	20240328	4615	8.34	20240131	7590	-34.12	20230620	4615	8.34	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
96	20240415	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-40	5	-0.79	12153220	2428	46.93	5090	5090	4995	6550	3530	5040	5005.44	0.27	87	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	10	1	14971256	749	113.64	1.06	12	0.02	44.00	4713.00	7590	20230620	-34.12	4615	20240131	8.34	5380	-7.06	20240328	4615	8.34	20240131	7590	-34.12	20230620	4615	8.34	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
97	20240415	090650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	50	2	0.99	183240	36	0.70	5090	5090	5090	6550	3530	5040	5090.00	0.27	-36	5166	5102	5036	4972	4906	5070	4940	75	1510	500	3520	10	1	14971256	762	115.68	1.08	12	0.00	44.00	4713.00	7590	20230620	-32.94	4615	20240131	10.29	5380	-5.39	20240328	4615	10.29	20240131	7590	-32.94	20230620	4615	10.29	20240131	0.02	N	095270	500	74 억	39724	N	N	N	N
98	20240412	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-30	5	-0.59	25962540	5174	84.09	5100	5100	4970	6590	3550	5070	5017.89	0.27	-50	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	755	114.55	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
99	20240412	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-30	5	-0.59	19896290	3960	64.36	5100	5100	4970	6590	3550	5070	5024.32	0.27	-39	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	755	114.55	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
100	20240412	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-70	5	-1.38	19871210	3955	64.28	5100	5100	4970	6590	3550	5070	5024.33	0.27	-39	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	749	113.64	1.06	12	0.03	44.00	4713.00	7590	20230620	-34.12	4615	20240131	8.34	5380	-7.06	20240328	4615	8.34	20240131	7590	-34.12	20230620	4615	8.34	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
101	20240412	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-40	5	-0.79	17804910	3545	57.61	5100	5100	4970	6590	3550	5070	5022.54	0.27	-39	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	753	114.32	1.07	12	0.02	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
102	20240412	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-70	5	-1.38	15794650	3143	51.08	5100	5100	4970	6590	3550	5070	5025.34	0.27	-39	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	749	113.64	1.06	12	0.02	44.00	4713.00	7590	20230620	-34.12	4615	20240131	8.34	5380	-7.06	20240328	4615	8.34	20240131	7590	-34.12	20230620	4615	8.34	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
103	20240412	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-70	5	-1.38	6906830	1366	22.20	5100	5100	4970	6590	3550	5070	5056.24	0.27	-39	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	749	113.64	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.12	4615	20240131	8.34	5380	-7.06	20240328	4615	8.34	20240131	7590	-34.12	20230620	4615	8.34	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
104	20240412	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-40	5	-0.79	4468470	879	14.29	5100	5100	4970	6590	3550	5070	5083.58	0.27	-39	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	753	114.32	1.07	12	0.01	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
105	20240412	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	0	3	0.00	3749545	736	11.96	5100	5100	4970	6590	3550	5070	5094.49	0.27	-36	5183	5126	5023	4966	4863	5155	4995	75	1520	500	3540	10	1	14971256	759	115.23	1.08	12	0.00	44.00	4713.00	7590	20230620	-33.20	4615	20240131	9.86	5380	-5.76	20240328	4615	9.86	20240131	7590	-33.20	20230620	4615	9.86	20240131	0.02	N	095270	500	74 억	39774	N	N	N	N
106	20240411	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	40	2	0.80	30481880	6152	63.78	5030	5080	4920	6530	3530	5030	4954.79	0.27	-348	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	10	1	14971256	759	115.23	1.08	12	0.04	44.00	4713.00	7590	20230620	-33.20	4615	20240131	9.86	5380	-5.76	20240328	4615	9.86	20240131	7590	-33.20	20230620	4615	9.86	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
107	20240411	150644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4970	-60	5	-1.19	23756355	4812	49.89	5030	5030	4920	6530	3530	5030	4936.90	0.27	-48	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	5	1	14971256	744	112.95	1.05	12	0.03	44.00	4713.00	7590	20230620	-34.52	4615	20240131	7.69	5380	-7.62	20240328	4615	7.69	20240131	7590	-34.52	20230620	4615	7.69	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
108	20240411	140640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	-40	5	-0.80	23053185	4670	48.41	5030	5030	4920	6530	3530	5030	4936.44	0.27	-48	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	5	1	14971256	747	113.41	1.06	12	0.03	44.00	4713.00	7590	20230620	-34.26	4615	20240131	8.13	5380	-7.25	20240328	4615	8.13	20240131	7590	-34.26	20230620	4615	8.13	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
109	20240411	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-10	5	-0.20	22799445	4619	47.89	5030	5030	4920	6530	3530	5030	4936.01	0.27	-47	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	10	1	14971256	752	114.09	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.86	4615	20240131	8.78	5380	-6.69	20240328	4615	8.78	20240131	7590	-33.86	20230620	4615	8.78	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
110	20240411	120642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-10	5	-0.20	22799445	4619	47.89	5030	5030	4920	6530	3530	5030	4936.01	0.27	-47	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	10	1	14971256	752	114.09	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.86	4615	20240131	8.78	5380	-6.69	20240328	4615	8.78	20240131	7590	-33.86	20230620	4615	8.78	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
111	20240411	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4945	-85	5	-1.69	17487665	3542	36.72	5030	5030	4920	6530	3530	5030	4937.23	0.27	14	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	5	1	14971256	740	112.39	1.05	12	0.02	44.00	4713.00	7590	20230620	-34.85	4615	20240131	7.15	5380	-8.09	20240328	4615	7.15	20240131	7590	-34.85	20230620	4615	7.15	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
112	20240411	100643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4950	-80	5	-1.59	3825970	773	8.01	5030	5030	4940	6530	3530	5030	4949.51	0.27	56	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	5	1	14971256	741	112.50	1.05	12	0.01	44.00	4713.00	7590	20230620	-34.78	4615	20240131	7.26	5380	-7.99	20240328	4615	7.26	20240131	7590	-34.78	20230620	4615	7.26	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
113	20240411	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-10	5	-0.20	15070	3	0.03	5030	5030	5020	6530	3530	5030	5023.33	0.27	-2	5110	5070	5000	4960	4890	5085	4975	75	1500	500	3520	10	1	14971256	752	114.09	1.07	12	0.00	44.00	4713.00	7590	20230620	-33.86	4615	20240131	8.78	5380	-6.69	20240328	4615	8.78	20240131	7590	-33.86	20230620	4615	8.78	20240131	0.02	N	095270	500	74 억	40122	N	N	N	N
114	20240409	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	0	3	0.00	47928955	9646	27.59	5030	5040	4930	6530	3530	5030	4968.79	0.27	-246	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	10	1	14971256	753	114.32	1.07	12	0.06	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
115	20240409	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	-45	5	-0.89	41303055	8322	23.80	5030	5030	4930	6530	3530	5030	4963.12	0.27	-101	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	5	1	14971256	746	113.30	1.06	12	0.06	44.00	4713.00	7590	20230620	-34.32	4615	20240131	8.02	5380	-7.34	20240328	4615	8.02	20240131	7590	-34.32	20230620	4615	8.02	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
116	20240409	140637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	-40	5	-0.80	20741020	4171	11.93	5030	5030	4930	6530	3530	5030	4972.67	0.27	-137	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	5	1	14971256	747	113.41	1.06	12	0.03	44.00	4713.00	7590	20230620	-34.26	4615	20240131	8.13	5380	-7.25	20240328	4615	8.13	20240131	7590	-34.26	20230620	4615	8.13	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
117	20240409	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	-40	5	-0.80	20003235	4023	11.51	5030	5030	4930	6530	3530	5030	4972.22	0.27	-77	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	5	1	14971256	747	113.41	1.06	12	0.03	44.00	4713.00	7590	20230620	-34.26	4615	20240131	8.13	5380	-7.25	20240328	4615	8.13	20240131	7590	-34.26	20230620	4615	8.13	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
118	20240409	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4980	-50	5	-0.99	15506135	3119	8.92	5030	5030	4930	6530	3530	5030	4971.51	0.27	-75	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	5	1	14971256	746	113.18	1.06	12	0.02	44.00	4713.00	7590	20230620	-34.39	4615	20240131	7.91	5380	-7.43	20240328	4615	7.91	20240131	7590	-34.39	20230620	4615	7.91	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
119	20240409	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4995	-35	5	-0.70	13604535	2737	7.83	5030	5030	4930	6530	3530	5030	4970.60	0.27	-75	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	5	1	14971256	748	113.52	1.06	12	0.02	44.00	4713.00	7590	20230620	-34.19	4615	20240131	8.23	5380	-7.16	20240328	4615	8.23	20240131	7590	-34.19	20230620	4615	8.23	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
120	20240409	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4995	-35	5	-0.70	10348215	2083	5.96	5030	5030	4930	6530	3530	5030	4967.94	0.27	44	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	5	1	14971256	748	113.52	1.06	12	0.01	44.00	4713.00	7590	20230620	-34.19	4615	20240131	8.23	5380	-7.16	20240328	4615	8.23	20240131	7590	-34.19	20230620	4615	8.23	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
121	20240409	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	0	3	0.00	1162275	234	0.67	5030	5030	4940	6530	3530	5030	4966.99	0.27	199	5543	5286	5073	4816	4603	5180	4710	75	1500	500	3520	10	1	14971256	753	114.32	1.07	12	0.00	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	40368	N	N	N	N
122	20240408	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-10	5	-0.20	174087880	34795	252.80	5330	5330	4860	6550	3530	5040	5003.24	0.27	-160	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	10	1	14971256	753	114.32	1.07	12	0.23	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
123	20240408	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4960	-80	5	-1.59	171766335	34331	249.43	5330	5330	4860	6550	3530	5040	5003.24	0.27	-95	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	5	1	14971256	743	112.73	1.05	12	0.23	44.00	4713.00	7590	20230620	-34.65	4615	20240131	7.48	5380	-7.81	20240328	4615	7.48	20240131	7590	-34.65	20230620	4615	7.48	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
124	20240408	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4980	-60	5	-1.19	146935000	29345	213.20	5330	5330	4860	6550	3530	5040	5007.16	0.27	1893	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	5	1	14971256	746	113.18	1.06	12	0.20	44.00	4713.00	7590	20230620	-34.39	4615	20240131	7.91	5380	-7.43	20240328	4615	7.91	20240131	7590	-34.39	20230620	4615	7.91	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
125	20240408	130630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4940	-100	5	-1.98	142106760	28371	206.12	5330	5330	4860	6550	3530	5040	5008.87	0.27	1838	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	5	1	14971256	740	112.27	1.05	12	0.19	44.00	4713.00	7590	20230620	-34.91	4615	20240131	7.04	5380	-8.18	20240328	4615	7.04	20240131	7590	-34.91	20230620	4615	7.04	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
126	20240408	120631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	10	2	0.20	57026440	11235	81.63	5330	5330	5040	6550	3530	5040	5075.78	0.27	-1118	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	10	1	14971256	756	114.77	1.07	12	0.08	44.00	4713.00	7590	20230620	-33.47	4615	20240131	9.43	5380	-6.13	20240328	4615	9.43	20240131	7590	-33.47	20230620	4615	9.43	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
127	20240408	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	20	2	0.40	56824440	11195	81.34	5330	5330	5040	6550	3530	5040	5075.88	0.27	-1118	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	10	1	14971256	758	115.00	1.07	12	0.07	44.00	4713.00	7590	20230620	-33.33	4615	20240131	9.64	5380	-5.95	20240328	4615	9.64	20240131	7590	-33.33	20230620	4615	9.64	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
128	20240408	100625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	20	2	0.40	31352950	6150	44.68	5330	5330	5050	6550	3530	5040	5098.04	0.27	-933	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	10	1	14971256	758	115.00	1.07	12	0.04	44.00	4713.00	7590	20230620	-33.33	4615	20240131	9.64	5380	-5.95	20240328	4615	9.64	20240131	7590	-33.33	20230620	4615	9.64	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
129	20240408	090633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	30	2	0.60	13058870	2545	18.49	5330	5330	5050	6550	3530	5040	5131.19	0.27	-2	5133	5086	5043	4996	4953	5085	4995	75	1510	500	3520	10	1	14971256	759	115.23	1.08	12	0.02	44.00	4713.00	7590	20230620	-33.20	4615	20240131	9.86	5380	-5.76	20240328	4615	9.86	20240131	7590	-33.20	20230620	4615	9.86	20240131	0.02	N	095270	500	74 억	40528	N	N	N	N
130	20240405	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	69504980	13763	151.44	5040	5090	5000	6550	3530	5040	5050.13	0.27	-609	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.09	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
131	20240405	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-10	5	-0.20	64489050	12766	140.47	5040	5090	5000	6550	3530	5040	5051.63	0.27	-673	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	753	114.32	1.07	12	0.09	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
132	20240405	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	20	2	0.40	56743210	11229	123.56	5040	5090	5000	6550	3530	5040	5053.27	0.27	-850	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	758	115.00	1.07	12	0.08	44.00	4713.00	7590	20230620	-33.33	4615	20240131	9.64	5380	-5.95	20240328	4615	9.64	20240131	7590	-33.33	20230620	4615	9.64	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
133	20240405	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	30	2	0.60	46174400	9146	100.64	5040	5090	5000	6550	3530	5040	5048.59	0.27	-914	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	759	115.23	1.08	12	0.06	44.00	4713.00	7590	20230620	-33.20	4615	20240131	9.86	5380	-5.76	20240328	4615	9.86	20240131	7590	-33.20	20230620	4615	9.86	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
134	20240405	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	20	2	0.40	31934410	6334	69.70	5040	5090	5000	6550	3530	5040	5041.74	0.27	-914	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	758	115.00	1.07	12	0.04	44.00	4713.00	7590	20230620	-33.33	4615	20240131	9.64	5380	-5.95	20240328	4615	9.64	20240131	7590	-33.33	20230620	4615	9.64	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
135	20240405	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	19718770	3915	43.08	5040	5090	5000	6550	3530	5040	5036.72	0.27	-880	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
136	20240405	100538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	12020810	2386	26.25	5040	5090	5000	6550	3530	5040	5038.06	0.27	-360	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.02	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
137	20240405	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	1372530	272	2.99	5040	5090	5040	6550	3530	5040	5046.07	0.27	-71	5256	5147	5071	4962	4886	5110	4925	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.00	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	41137	N	N	N	N
138	20240404	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	45775010	9088	143.66	5180	5180	4995	6550	3530	5040	5036.86	0.28	-241	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.06	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
139	20240404	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-10	5	-0.20	39345530	7808	123.43	5180	5180	4995	6550	3530	5040	5039.13	0.28	-222	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	753	114.32	1.07	12	0.05	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
140	20240404	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-30	5	-0.60	34752670	6894	108.98	5180	5180	4995	6550	3530	5040	5041.00	0.28	-222	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	750	113.86	1.06	12	0.05	44.00	4713.00	7590	20230620	-33.99	4615	20240131	8.56	5380	-6.88	20240328	4615	8.56	20240131	7590	-33.99	20230620	4615	8.56	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
141	20240404	130613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	10	2	0.20	24181050	4788	75.69	5180	5180	4995	6550	3530	5040	5050.34	0.28	-222	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	756	114.77	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.47	4615	20240131	9.43	5380	-6.13	20240328	4615	9.43	20240131	7590	-33.47	20230620	4615	9.43	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
142	20240404	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-20	5	-0.40	22022110	4360	68.92	5180	5180	4995	6550	3530	5040	5050.94	0.28	-222	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	752	114.09	1.07	12	0.03	44.00	4713.00	7590	20230620	-33.86	4615	20240131	8.78	5380	-6.69	20240328	4615	8.78	20240131	7590	-33.86	20230620	4615	8.78	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
143	20240404	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	18454480	3652	57.73	5180	5180	4995	6550	3530	5040	5053.25	0.28	-222	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.02	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
144	20240404	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-10	5	-0.20	12926420	2552	40.34	5180	5180	4995	6550	3530	5040	5065.21	0.28	-204	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	753	114.32	1.07	12	0.02	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
145	20240404	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	70	2	1.39	1996000	388	6.13	5180	5180	5050	6550	3530	5040	5144.33	0.28	-14	5130	5085	4995	4950	4860	5107	4972	75	1510	500	3520	10	1	14971256	765	116.14	1.08	12	0.00	44.00	4713.00	7590	20230620	-32.67	4615	20240131	10.73	5380	-5.02	20240328	4615	10.73	20240131	7590	-32.67	20230620	4615	10.73	20240131	0.02	N	095270	500	74 억	41378	N	N	N	N
146	20240403	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	31436295	6325	43.91	4950	5040	4905	6550	3530	5040	4970.17	0.28	-274	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.04	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
147	20240403	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-30	5	-0.60	26943345	5432	37.71	4950	5040	4905	6550	3530	5040	4960.12	0.28	-229	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	10	1	14971256	750	113.86	1.06	12	0.04	44.00	4713.00	7590	20230620	-33.99	4615	20240131	8.56	5380	-6.88	20240328	4615	8.56	20240131	7590	-33.99	20230620	4615	8.56	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
148	20240403	140612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-40	5	-0.79	26728115	5389	37.41	4950	5040	4905	6550	3530	5040	4959.75	0.28	-229	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	10	1	14971256	749	113.64	1.06	12	0.04	44.00	4713.00	7590	20230620	-34.12	4615	20240131	8.34	5380	-7.06	20240328	4615	8.34	20240131	7590	-34.12	20230620	4615	8.34	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
149	20240403	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-30	5	-0.60	24977115	5038	34.97	4950	5040	4905	6550	3530	5040	4957.74	0.28	-79	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	10	1	14971256	750	113.86	1.06	12	0.03	44.00	4713.00	7590	20230620	-33.99	4615	20240131	8.56	5380	-6.88	20240328	4615	8.56	20240131	7590	-33.99	20230620	4615	8.56	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
150	20240403	120611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4965	-75	5	-1.49	20899120	4220	29.30	4950	5040	4905	6550	3530	5040	4952.40	0.28	-38	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	5	1	14971256	743	112.84	1.05	12	0.03	44.00	4713.00	7590	20230620	-34.58	4615	20240131	7.58	5380	-7.71	20240328	4615	7.58	20240131	7590	-34.58	20230620	4615	7.58	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
151	20240403	110612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-30	5	-0.60	4300985	863	5.99	4950	5040	4950	6550	3530	5040	4983.76	0.28	-18	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	10	1	14971256	750	113.86	1.06	12	0.01	44.00	4713.00	7590	20230620	-33.99	4615	20240131	8.56	5380	-6.88	20240328	4615	8.56	20240131	7590	-33.99	20230620	4615	8.56	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
152	20240403	100613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-30	5	-0.60	1659050	333	2.31	4950	5040	4950	6550	3530	5040	4982.13	0.28	-18	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	10	1	14971256	750	113.86	1.06	12	0.00	44.00	4713.00	7590	20230620	-33.99	4615	20240131	8.56	5380	-6.88	20240328	4615	8.56	20240131	7590	-33.99	20230620	4615	8.56	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
153	20240403	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	654120	132	0.92	4950	5040	4950	6550	3530	5040	4955.45	0.28	-18	5243	5141	5068	4966	4893	5192	5017	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.00	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41651	N	N	N	N
154	20240402	160603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	72555600	14405	174.16	4995	5170	4995	6550	3530	5040	5036.83	0.28	360	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.10	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
155	20240402	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	72354000	14365	173.68	4995	5170	4995	6550	3530	5040	5036.83	0.28	340	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.10	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
156	20240402	140612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-10	5	-0.20	49380320	9782	118.27	4995	5170	4995	6550	3530	5040	5048.08	0.28	219	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	753	114.32	1.07	12	0.07	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
157	20240402	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-10	5	-0.20	40271020	7974	96.41	4995	5170	4995	6550	3530	5040	5050.29	0.28	219	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	753	114.32	1.07	12	0.05	44.00	4713.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
158	20240402	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	39868810	7894	95.44	4995	5170	4995	6550	3530	5040	5050.52	0.28	219	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.05	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
159	20240402	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-20	5	-0.40	39612140	7843	94.83	4995	5170	4995	6550	3530	5040	5050.64	0.28	250	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	752	114.09	1.07	12	0.05	44.00	4713.00	7590	20230620	-33.86	4615	20240131	8.78	5380	-6.69	20240328	4615	8.78	20240131	7590	-33.86	20230620	4615	8.78	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
160	20240402	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	0	3	0.00	6414360	1271	15.37	4995	5170	4995	6550	3530	5040	5046.70	0.28	-78	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	755	114.55	1.07	12	0.01	44.00	4713.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
161	20240402	090606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	50	2	0.99	80480	16	0.19	4995	5170	4995	6550	3530	5040	5030.00	0.28	-15	5113	5076	5023	4986	4933	5095	5005	75	1510	500	3520	10	1	14971256	762	115.68	1.08	12	0.00	44.00	4713.00	7590	20230620	-32.94	4615	20240131	10.29	5380	-5.39	20240328	4615	10.29	20240131	7590	-32.94	20230620	4615	10.29	20240131	0.03	N	095270	500	74 억	41291	N	N	N	N
162	20240401	160603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-10	5	-0.20	41595820	8271	52.75	5000	5060	4970	6560	3540	5050	5029.12	0.27	146	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	10	1	14971256	755	-9.94	1.08	12	0.06	-507.00	4673.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N
163	20240401	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-10	5	-0.20	40078800	7970	50.83	5000	5060	4970	6560	3540	5050	5028.71	0.27	96	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	10	1	14971256	755	-9.94	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N
164	20240401	140600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-10	5	-0.20	34454120	6853	43.71	5000	5060	4970	6560	3540	5050	5027.60	0.27	91	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	10	1	14971256	755	-9.94	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N
165	20240401	130558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-30	5	-0.59	34358360	6834	43.59	5000	5060	4970	6560	3540	5050	5027.56	0.27	91	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	10	1	14971256	752	-9.90	1.07	12	0.05	-507.00	4673.00	7590	20230620	-33.86	4615	20240131	8.78	5380	-6.69	20240328	4615	8.78	20240131	7590	-33.86	20230620	4615	8.78	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N
166	20240401	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5030	-20	5	-0.40	23373150	4647	29.64	5000	5060	4970	6560	3540	5050	5029.73	0.27	-35	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	10	1	14971256	753	-9.92	1.08	12	0.03	-507.00	4673.00	7590	20230620	-33.73	4615	20240131	8.99	5380	-6.51	20240328	4615	8.99	20240131	7590	-33.73	20230620	4615	8.99	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N
167	20240401	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-40	5	-0.79	16994990	3375	21.53	5000	5060	4970	6560	3540	5050	5035.55	0.27	127	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	10	1	14971256	750	-9.88	1.07	12	0.02	-507.00	4673.00	7590	20230620	-33.99	4615	20240131	8.56	5380	-6.88	20240328	4615	8.56	20240131	7590	-33.99	20230620	4615	8.56	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N
168	20240401	100600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-10	5	-0.20	11631890	2309	14.73	5000	5060	4970	6560	3540	5050	5037.63	0.27	175	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	10	1	14971256	755	-9.94	1.08	12	0.02	-507.00	4673.00	7590	20230620	-33.60	4615	20240131	9.21	5380	-6.32	20240328	4615	9.21	20240131	7590	-33.60	20230620	4615	9.21	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N
169	20240401	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4975	-75	5	-1.49	2163980	434	2.77	5000	5000	4970	6560	3540	5050	4986.13	0.27	250	5243	5146	5083	4986	4923	5115	4955	75	1510	500	3530	5	1	14971256	745	-9.81	1.06	12	0.00	-507.00	4673.00	7590	20230620	-34.45	4615	20240131	7.80	5380	-7.53	20240328	4615	7.80	20240131	7590	-34.45	20230620	4615	7.80	20240131	0.03	N	095270	500	74 억	41145	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History