KissMeData/267320/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

60 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161115	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-20	5	-0.69	379530285	131552	103.64	2905	2920	2860	3775	2035	2905	2884.97	0.64	-2940	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1260	14.64	1.64	12	0.30	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.53	N	267320	100	43 억	279404	N	N	156	N	N
3	20240531	151115	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-15	5	-0.52	370892650	128558	101.28	2905	2920	2860	3775	2035	2905	2884.97	0.64	-2564	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1262	14.67	1.64	12	0.29	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.53	N	267320	100	43 억	279404	N	N	0	N	N
4	20240531	141114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-5	5	-0.17	288076230	99734	78.57	2905	2920	2870	3775	2035	2905	2888.39	0.64	-1581	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1266	14.72	1.65	12	0.23	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.53	N	267320	100	43 억	279404	N	N	0	N	N
5	20240531	131118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-20	5	-0.69	243860755	84392	66.48	2905	2920	2875	3775	2035	2905	2889.55	0.64	1094	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1260	14.64	1.64	12	0.19	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.53	N	267320	100	43 억	279404	N	N	0	N	N
6	20240531	121119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-15	5	-0.52	175531510	60676	47.80	2905	2920	2880	3775	2035	2905	2892.86	0.64	2031	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1262	14.67	1.64	12	0.14	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.53	N	267320	100	43 억	279404	N	N	0	N	N
7	20240531	111117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-10	5	-0.34	104284050	35971	28.34	2905	2920	2885	3775	2035	2905	2899.05	0.64	-752	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.08	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.53	N	267320	100	43 억	279404	N	N	0	N	N
8	20240531	101113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-10	5	-0.34	65995015	22731	17.91	2905	2920	2885	3775	2035	2905	2903.28	0.64	802	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.05	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.53	N	267320	100	43 억	279404	N	N	0	N	N
9	20240531	091118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	5	2	0.17	14654945	5044	3.97	2905	2920	2885	3775	2035	2905	2905.45	0.64	677	2988	2946	2908	2866	2828	2967	2887	44	870	100	2090	5	1	43664104	1271	14.77	1.65	12	0.01	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.53	N	267320	100	43 억	279404	N	N	0	N	N
10	20240530	161112	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	5	2	0.17	356309605	122543	103.84	2900	2950	2870	3770	2030	2900	2907.63	0.67	-14135	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1268	14.75	1.65	12	0.28	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
11	20240530	151111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-5	5	-0.17	343370580	118086	100.07	2900	2950	2870	3770	2030	2900	2907.80	0.67	-14022	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1264	14.70	1.64	12	0.27	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
12	20240530	141111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	5	2	0.17	328530480	112964	95.73	2900	2950	2870	3770	2030	2900	2908.28	0.67	-14021	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1268	14.75	1.65	12	0.26	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
13	20240530	131113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	10	2	0.34	302842010	104105	88.22	2900	2950	2870	3770	2030	2900	2909.01	0.67	-12666	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1271	14.77	1.65	12	0.24	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
14	20240530	121110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	20	2	0.69	287170100	98718	83.66	2900	2950	2870	3770	2030	2900	2908.99	0.67	-13035	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1275	14.82	1.66	12	0.23	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
15	20240530	111111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	0	3	0.00	125652830	43529	36.89	2900	2910	2870	3770	2030	2900	2886.65	0.67	-2378	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1266	14.72	1.65	12	0.10	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
16	20240530	101114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-10	5	-0.34	99178385	34387	29.14	2900	2910	2870	3770	2030	2900	2884.18	0.67	-1738	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1262	14.67	1.64	12	0.08	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
17	20240530	091112	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-15	5	-0.52	13301025	4616	3.91	2900	2910	2870	3770	2030	2900	2881.50	0.67	160	2960	2930	2910	2880	2860	2920	2870	44	870	100	2080	5	1	43664104	1260	14.64	1.64	12	0.01	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.53	N	267320	100	43 억	294096	N	N	0	N	N
18	20240529	161103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-25	5	-0.85	341932835	117828	102.73	2925	2940	2890	3800	2050	2925	2901.97	0.72	-20869	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1266	14.72	1.65	12	0.27	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
19	20240529	151102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-25	5	-0.85	324305765	111742	97.43	2925	2940	2890	3800	2050	2925	2902.27	0.72	-18956	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1266	14.72	1.65	12	0.26	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
20	20240529	141103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-20	5	-0.68	244014180	84024	73.26	2925	2940	2895	3800	2050	2925	2904.10	0.72	-14699	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1268	14.75	1.65	12	0.19	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
21	20240529	131105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-15	5	-0.51	210890030	72606	63.30	2925	2940	2900	3800	2050	2925	2904.58	0.72	-7129	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1271	14.77	1.65	12	0.17	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
22	20240529	121104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-10	5	-0.34	186760910	64301	56.06	2925	2940	2900	3800	2050	2925	2904.48	0.72	-5287	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1273	14.80	1.66	12	0.15	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
23	20240529	111104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-10	5	-0.34	151098375	52020	45.36	2925	2940	2900	3800	2050	2925	2904.62	0.72	-5747	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1273	14.80	1.66	12	0.12	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
24	20240529	101058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-20	5	-0.68	109867080	37824	32.98	2925	2940	2900	3800	2050	2925	2904.69	0.72	-5450	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1268	14.75	1.65	12	0.09	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
25	20240529	091059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-20	5	-0.68	20455090	7025	6.12	2925	2940	2900	3800	2050	2925	2911.76	0.72	-3838	2995	2960	2940	2905	2885	2950	2895	44	875	100	2100	5	1	43664104	1268	14.75	1.65	12	0.02	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.50	N	267320	100	43 억	313847	N	N	0	N	N
26	20240528	161055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-20	5	-0.68	336178700	114442	62.26	2940	2975	2920	3825	2065	2945	2937.55	0.70	6368	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1277	14.85	1.66	12	0.26	197.00	1760.00	6250	20230821	-53.20	2750	20240422	6.36	3465	-15.58	20240402	2750	6.36	20240422	6250	-53.20	20230821	2750	6.36	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
27	20240528	151057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-15	5	-0.51	322295120	109696	59.68	2940	2975	2920	3825	2065	2945	2938.08	0.70	6831	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1279	14.87	1.66	12	0.25	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
28	20240528	141100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	295070215	100394	54.62	2940	2975	2920	3825	2065	2945	2939.12	0.70	7756	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.23	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
29	20240528	131055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	268578990	91359	49.70	2940	2975	2920	3825	2065	2945	2939.82	0.70	8245	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.21	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
30	20240528	121055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	200232645	68043	37.02	2940	2975	2920	3825	2065	2945	2942.74	0.70	10705	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.16	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
31	20240528	111040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-15	5	-0.51	182965885	62154	33.81	2940	2975	2920	3825	2065	2945	2943.75	0.70	10705	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1279	14.87	1.66	12	0.14	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
32	20240528	101056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	149173980	50622	27.54	2940	2975	2920	3825	2065	2945	2946.82	0.70	7937	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.12	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
33	20240528	091058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	10	2	0.34	34270210	11651	6.34	2940	2960	2925	3825	2065	2945	2941.40	0.70	3799	2998	2971	2923	2896	2848	2985	2910	44	880	100	2120	5	1	43664104	1290	15.00	1.68	12	0.03	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.50	N	267320	100	43 억	307421	N	N	29	N	N
34	20240527	161041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	35	2	1.20	532718370	183742	225.62	2925	2950	2875	3780	2040	2910	2899.25	0.66	17858	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1286	14.95	1.67	12	0.42	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.48	N	267320	100	43 억	290059	N	N	29	N	N
35	20240527	151058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	40	2	1.37	514933675	177694	218.20	2925	2950	2875	3780	2040	2910	2897.87	0.66	17571	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1288	14.97	1.68	12	0.41	197.00	1760.00	6250	20230821	-52.80	2750	20240422	7.27	3465	-14.86	20240402	2750	7.27	20240422	6250	-52.80	20230821	2750	7.27	20240422	0.48	N	267320	100	43 억	290059	N	N	0	N	N
36	20240527	141054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-5	5	-0.17	389000000	134515	165.18	2925	2940	2875	3780	2040	2910	2891.87	0.66	-2106	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1268	14.75	1.65	12	0.31	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.48	N	267320	100	43 억	290059	N	N	0	N	N
37	20240527	131054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-15	5	-0.52	333694060	115436	141.75	2925	2940	2875	3780	2040	2910	2890.73	0.66	-14479	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.26	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.48	N	267320	100	43 억	290059	N	N	0	N	N
38	20240527	121054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-20	5	-0.69	307901335	106509	130.79	2925	2940	2875	3780	2040	2910	2890.85	0.66	-14479	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1262	14.67	1.64	12	0.24	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.48	N	267320	100	43 억	290059	N	N	0	N	N
39	20240527	111054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-15	5	-0.52	212547795	73541	90.30	2925	2940	2875	3780	2040	2910	2890.19	0.66	-7251	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.17	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.48	N	267320	100	43 억	290059	N	N	0	N	N
40	20240527	101051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-20	5	-0.69	139069795	48089	59.05	2925	2940	2875	3780	2040	2910	2891.93	0.66	-4355	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1262	14.67	1.64	12	0.11	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.48	N	267320	100	43 억	290059	N	N	0	N	N
41	20240527	091054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-5	5	-0.17	11373670	3908	4.80	2925	2940	2900	3780	2040	2910	2910.36	0.66	-2529	2953	2931	2913	2891	2873	2942	2902	44	870	100	2090	5	1	43664104	1268	14.75	1.65	12	0.01	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.48	N	267320	100	43 억	290059	N	N	0	N	N
42	20240524	160953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-25	5	-0.85	236068790	81134	52.22	2900	2935	2895	3815	2055	2935	2909.62	0.68	-7482	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1271	14.77	1.65	12	0.19	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
43	20240524	150955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-20	5	-0.68	228232880	78440	50.49	2900	2935	2895	3815	2055	2935	2909.65	0.68	-7027	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1273	14.80	1.66	12	0.18	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
44	20240524	141000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-15	5	-0.51	194507005	66838	43.02	2900	2935	2895	3815	2055	2935	2910.13	0.68	-2715	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1275	14.82	1.66	12	0.15	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
45	20240524	130955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-20	5	-0.68	165218200	56781	36.55	2900	2935	2895	3815	2055	2935	2909.74	0.68	-375	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1273	14.80	1.66	12	0.13	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
46	20240524	120957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-15	5	-0.51	139136885	47834	30.79	2900	2935	2895	3815	2055	2935	2908.74	0.68	2333	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1275	14.82	1.66	12	0.11	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
47	20240524	110954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-5	5	-0.17	92193495	31683	20.39	2900	2935	2895	3815	2055	2935	2909.87	0.68	2331	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1279	14.87	1.66	12	0.07	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
48	20240524	101001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-15	5	-0.51	49452720	17004	10.94	2900	2935	2895	3815	2055	2935	2908.30	0.68	-2218	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1275	14.82	1.66	12	0.04	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
49	20240524	090956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-5	5	-0.17	12366670	4242	2.73	2900	2935	2900	3815	2055	2935	2915.29	0.68	-779	2995	2965	2930	2900	2865	2967	2902	44	880	100	2110	5	1	43664104	1279	14.87	1.66	12	0.01	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.46	N	267320	100	43 억	297517	N	N	530	N	N
50	20240523	160953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	451303475	154624	119.36	2935	2960	2895	3825	2065	2945	2918.70	0.63	21385	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.35	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.46	N	267320	100	43 억	276095	N	N	530	N	N
51	20240523	150956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	441877055	151410	116.88	2935	2960	2895	3825	2065	2945	2918.41	0.63	20637	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.35	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.46	N	267320	100	43 억	276095	N	N	65	N	N
52	20240523	140959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	419414165	143742	110.96	2935	2960	2895	3825	2065	2945	2917.83	0.63	20864	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.33	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.46	N	267320	100	43 억	276095	N	N	65	N	N
53	20240523	130958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-15	5	-0.51	372849280	127832	98.68	2935	2960	2895	3825	2065	2945	2916.71	0.63	15719	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1279	14.87	1.66	12	0.29	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.46	N	267320	100	43 억	276095	N	N	65	N	N
54	20240523	120954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-10	5	-0.34	263907000	90435	69.81	2935	2960	2895	3825	2065	2945	2918.20	0.63	11365	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1282	14.90	1.67	12	0.21	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.46	N	267320	100	43 억	276095	N	N	65	N	N
55	20240523	110951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	10	2	0.34	246512835	84519	65.24	2935	2960	2895	3825	2065	2945	2916.66	0.63	11638	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1290	15.00	1.68	12	0.19	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.46	N	267320	100	43 억	276095	N	N	65	N	N
56	20240523	100955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-5	5	-0.17	192821510	66300	51.18	2935	2940	2895	3825	2065	2945	2908.32	0.63	5823	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1284	14.92	1.67	12	0.15	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.46	N	267320	100	43 억	276095	N	N	65	N	N
57	20240523	090959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-35	5	-1.19	39652455	13593	10.49	2935	2940	2905	3825	2065	2945	2917.12	0.63	1115	3005	2975	2950	2920	2895	2962	2907	44	880	100	2120	5	1	43664104	1271	14.77	1.65	12	0.03	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.46	N	267320	100	43 억	276095	N	N	65	N	N
58	20240522	160944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-15	5	-0.51	381240080	129346	92.99	2960	2980	2925	3845	2075	2960	2947.45	0.65	-7596	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1286	14.95	1.67	12	0.30	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.46	N	267320	100	43 억	283687	N	N	65	N	N
59	20240522	150951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-15	5	-0.51	366729860	124411	89.44	2960	2980	2925	3845	2075	2960	2947.73	0.65	-6294	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1286	14.95	1.67	12	0.28	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.46	N	267320	100	43 억	283687	N	N	1	N	N
60	20240522	140952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-15	5	-0.51	317455860	107629	77.38	2960	2980	2925	3845	2075	2960	2949.54	0.65	-4014	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1286	14.95	1.67	12	0.25	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.46	N	267320	100	43 억	283687	N	N	1	N	N
61	20240522	130949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-15	5	-0.51	243908975	82559	59.35	2960	2980	2925	3845	2075	2960	2954.36	0.65	-1944	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1286	14.95	1.67	12	0.19	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.46	N	267320	100	43 억	283687	N	N	1	N	N
62	20240522	121106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-10	5	-0.34	152020880	51310	36.89	2960	2980	2950	3845	2075	2960	2962.79	0.65	-3603	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1288	14.97	1.68	12	0.12	197.00	1760.00	6250	20230821	-52.80	2750	20240422	7.27	3465	-14.86	20240402	2750	7.27	20240422	6250	-52.80	20230821	2750	7.27	20240422	0.46	N	267320	100	43 억	283687	N	N	1	N	N
63	20240522	110954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	10	2	0.34	110849350	37389	26.88	2960	2980	2955	3845	2075	2960	2964.76	0.65	-3084	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1297	15.08	1.69	12	0.09	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.46	N	267320	100	43 억	283687	N	N	1	N	N
64	20240522	100950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	0	3	0.00	83631700	28200	20.27	2960	2980	2955	3845	2075	2960	2965.66	0.65	-2999	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1292	15.03	1.68	12	0.06	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.46	N	267320	100	43 억	283687	N	N	1	N	N
65	20240522	090952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	10	2	0.34	11109010	3740	2.69	2960	2980	2960	3845	2075	2960	2970.32	0.65	-839	3020	2990	2970	2940	2920	2980	2930	44	885	100	2130	5	1	43664104	1297	15.08	1.69	12	0.01	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.46	N	267320	100	43 억	283687	N	N	1	N	N
66	20240521	160937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-5	5	-0.17	412521770	139084	85.12	2995	3000	2950	3850	2080	2965	2966.01	0.70	-24218	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1292	15.03	1.68	12	0.32	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.48	N	267320	100	43 억	307805	N	N	1	N	N
67	20240521	150947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	0	3	0.00	385995880	130118	79.63	2995	3000	2950	3850	2080	2965	2966.51	0.70	-24218	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1295	15.05	1.68	12	0.30	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.48	N	267320	100	43 억	307805	N	N	69	N	N
68	20240521	140948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	15	2	0.51	353771070	119221	72.96	2995	3000	2950	3850	2080	2965	2967.36	0.70	-23721	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1301	15.13	1.69	12	0.27	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.48	N	267320	100	43 억	307805	N	N	69	N	N
69	20240521	130946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	5	2	0.17	249602410	84307	51.60	2995	2995	2950	3850	2080	2965	2960.64	0.70	-19486	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1297	15.08	1.69	12	0.19	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.48	N	267320	100	43 억	307805	N	N	69	N	N
70	20240521	120945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-5	5	-0.17	165529010	55873	34.19	2995	2995	2950	3850	2080	2965	2962.59	0.70	-14163	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1292	15.03	1.68	12	0.13	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.48	N	267320	100	43 억	307805	N	N	69	N	N
71	20240521	110945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	0	3	0.00	125696350	42435	25.97	2995	2995	2950	3850	2080	2965	2962.09	0.70	-11428	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1295	15.05	1.68	12	0.10	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.48	N	267320	100	43 억	307805	N	N	69	N	N
72	20240521	100946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	5	2	0.17	80543790	27174	16.63	2995	2995	2950	3850	2080	2965	2964.00	0.70	-12179	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1297	15.08	1.69	12	0.06	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.48	N	267320	100	43 억	307805	N	N	69	N	N
73	20240521	090942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	5	2	0.17	24407375	8220	5.03	2995	2995	2960	3850	2080	2965	2969.27	0.70	-6024	3041	3002	2981	2942	2921	2992	2932	44	885	100	2130	5	1	43664104	1297	15.08	1.69	12	0.02	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.48	N	267320	100	43 억	307805	N	N	69	N	N
74	20240517	160948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	0	3	0.00	754259755	250579	24.37	3000	3035	2985	3900	2100	3000	3010.07	0.79	-3813	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1310	15.23	1.70	12	0.57	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.46	N	267320	100	43 억	344518	N	N	176	N	N
75	20240517	150951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	10	2	0.33	728214680	241906	23.53	3000	3035	2985	3900	2100	3000	3010.32	0.79	-3865	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1314	15.28	1.71	12	0.55	197.00	1760.00	6250	20230821	-51.84	2750	20240422	9.45	3465	-13.13	20240402	2750	9.45	20240422	6250	-51.84	20230821	2750	9.45	20240422	0.46	N	267320	100	43 억	344518	N	N	174	N	N
76	20240517	140943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	15	2	0.50	654984680	217537	21.16	3000	3035	2985	3900	2100	3000	3010.91	0.79	-3773	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1316	15.30	1.71	12	0.50	197.00	1760.00	6250	20230821	-51.76	2750	20240422	9.64	3465	-12.99	20240402	2750	9.64	20240422	6250	-51.76	20230821	2750	9.64	20240422	0.46	N	267320	100	43 억	344518	N	N	174	N	N
77	20240517	130935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	0	3	0.00	583949985	193971	18.87	3000	3035	2985	3900	2100	3000	3010.50	0.79	-8275	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1310	15.23	1.70	12	0.44	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.46	N	267320	100	43 억	344518	N	N	174	N	N
78	20240517	120936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	10	2	0.33	389587430	129316	12.58	3000	3035	2990	3900	2100	3000	3012.68	0.79	-10512	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1314	15.28	1.71	12	0.30	197.00	1760.00	6250	20230821	-51.84	2750	20240422	9.45	3465	-13.13	20240402	2750	9.45	20240422	6250	-51.84	20230821	2750	9.45	20240422	0.46	N	267320	100	43 억	344518	N	N	174	N	N
79	20240517	110936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	20	2	0.67	288428610	95840	9.32	3000	3030	2990	3900	2100	3000	3009.48	0.79	-10383	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1319	15.33	1.72	12	0.22	197.00	1760.00	6250	20230821	-51.68	2750	20240422	9.82	3465	-12.84	20240402	2750	9.82	20240422	6250	-51.68	20230821	2750	9.82	20240422	0.46	N	267320	100	43 억	344518	N	N	174	N	N
80	20240517	100930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	15	2	0.50	191245485	63605	6.19	3000	3030	2990	3900	2100	3000	3006.77	0.79	-5061	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1316	15.30	1.71	12	0.15	197.00	1760.00	6250	20230821	-51.76	2750	20240422	9.64	3465	-12.99	20240402	2750	9.64	20240422	6250	-51.76	20230821	2750	9.64	20240422	0.46	N	267320	100	43 억	344518	N	N	174	N	N
81	20240517	090937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	0	3	0.00	65740620	21880	2.13	3000	3020	2990	3900	2100	3000	3004.60	0.79	-1520	3243	3121	3018	2896	2793	3182	2957	44	900	100	2160	5	1	43664104	1310	15.23	1.70	12	0.05	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.46	N	267320	100	43 억	344518	N	N	174	N	N
82	20240516	160928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	80	2	2.74	3085048775	1019672	837.37	2935	3140	2915	3795	2045	2920	3025.53	0.72	27307	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1310	15.23	1.70	12	2.34	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.46	N	267320	100	43 억	316002	N	N	174	N	N
83	20240516	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	80	2	2.74	3025291095	999756	821.01	2935	3140	2915	3795	2045	2920	3026.03	0.72	26636	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1310	15.23	1.70	12	2.29	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.46	N	267320	100	43 억	316002	N	N	218	N	N
84	20240516	140933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	110	2	3.77	2686946905	887354	728.71	2935	3140	2915	3795	2045	2920	3028.04	0.72	22281	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1323	15.38	1.72	12	2.03	197.00	1760.00	6250	20230821	-51.52	2750	20240422	10.18	3465	-12.55	20240402	2750	10.18	20240422	6250	-51.52	20230821	2750	10.18	20240422	0.46	N	267320	100	43 억	316002	N	N	218	N	N
85	20240516	130927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	25	2	0.86	237148515	80756	66.32	2935	2955	2915	3795	2045	2920	2936.61	0.72	21988	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1286	14.95	1.67	12	0.18	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.46	N	267320	100	43 억	316002	N	N	218	N	N
86	20240516	120925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	20	2	0.68	210615635	71728	58.90	2935	2955	2915	3795	2045	2920	2936.31	0.72	20474	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1284	14.92	1.67	12	0.16	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.46	N	267320	100	43 억	316002	N	N	218	N	N
87	20240516	110923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	30	2	1.03	170783820	58170	47.77	2935	2955	2915	3795	2045	2920	2935.94	0.72	15161	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1288	14.97	1.68	12	0.13	197.00	1760.00	6250	20230821	-52.80	2750	20240422	7.27	3465	-14.86	20240402	2750	7.27	20240422	6250	-52.80	20230821	2750	7.27	20240422	0.46	N	267320	100	43 억	316002	N	N	218	N	N
88	20240516	100927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	25	2	0.86	138016730	47053	38.64	2935	2955	2915	3795	2045	2920	2933.22	0.72	17033	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1286	14.95	1.67	12	0.11	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.46	N	267320	100	43 억	316002	N	N	218	N	N
89	20240516	090928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	25	2	0.86	18342510	6235	5.12	2935	2955	2935	3795	2045	2920	2941.86	0.72	930	2980	2950	2930	2900	2880	2940	2890	44	875	100	2100	5	1	43664104	1286	14.95	1.67	12	0.01	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.46	N	267320	100	43 억	316002	N	N	218	N	N
90	20240514	160938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-25	5	-0.85	353730260	121195	63.01	2935	2960	2910	3825	2065	2945	2918.69	0.73	-3477	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1275	14.82	1.66	12	0.28	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.47	N	267320	100	43 억	319479	N	N	218	N	N
91	20240514	150940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-25	5	-0.85	335102670	114811	59.69	2935	2960	2910	3825	2065	2945	2918.73	0.73	-2934	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1275	14.82	1.66	12	0.26	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.47	N	267320	100	43 억	319479	N	N	1	N	N
92	20240514	140939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-30	5	-1.02	259214730	88798	46.17	2935	2960	2910	3825	2065	2945	2919.15	0.73	-1404	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1273	14.80	1.66	12	0.20	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.47	N	267320	100	43 억	319479	N	N	1	N	N
93	20240514	130940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-15	5	-0.51	223051575	76406	39.73	2935	2960	2910	3825	2065	2945	2919.29	0.73	-1840	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1279	14.87	1.66	12	0.17	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.47	N	267320	100	43 억	319479	N	N	1	N	N
94	20240514	120937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-25	5	-0.85	201244370	68944	35.85	2935	2960	2910	3825	2065	2945	2918.95	0.73	-26	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1275	14.82	1.66	12	0.16	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.47	N	267320	100	43 억	319479	N	N	1	N	N
95	20240514	110938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-25	5	-0.85	171293955	58688	30.51	2935	2960	2910	3825	2065	2945	2918.72	0.73	2421	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1275	14.82	1.66	12	0.13	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.47	N	267320	100	43 억	319479	N	N	1	N	N
96	20240514	100935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-20	5	-0.68	78419530	26831	13.95	2935	2960	2915	3825	2065	2945	2922.72	0.73	549	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1277	14.85	1.66	12	0.06	197.00	1760.00	6250	20230821	-53.20	2750	20240422	6.36	3465	-15.58	20240402	2750	6.36	20240422	6250	-53.20	20230821	2750	6.36	20240422	0.47	N	267320	100	43 억	319479	N	N	1	N	N
97	20240514	090937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-15	5	-0.51	9155005	3112	1.62	2935	2960	2930	3825	2065	2945	2941.84	0.73	-1461	3008	2976	2958	2926	2908	2967	2917	44	880	100	2120	5	1	43664104	1279	14.87	1.66	12	0.01	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.47	N	267320	100	43 억	319479	N	N	1	N	N
98	20240513	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-45	5	-1.51	563394040	190924	51.66	2990	2990	2940	3885	2095	2990	2950.88	0.76	-12730	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1286	14.95	1.67	12	0.44	197.00	1760.00	6250	20230821	-52.88	2750	20240422	7.09	3465	-15.01	20240402	2750	7.09	20240422	6250	-52.88	20230821	2750	7.09	20240422	0.49	N	267320	100	43 억	331728	N	N	1	N	N
99	20240513	150938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-50	5	-1.67	506626525	171628	46.44	2990	2990	2940	3885	2095	2990	2951.89	0.76	-10129	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1284	14.92	1.67	12	0.39	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.49	N	267320	100	43 억	331728	N	N	0	N	N
100	20240513	140938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-40	5	-1.34	454538925	153945	41.65	2990	2990	2940	3885	2095	2990	2952.61	0.76	-1743	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1288	14.97	1.68	12	0.35	197.00	1760.00	6250	20230821	-52.80	2750	20240422	7.27	3465	-14.86	20240402	2750	7.27	20240422	6250	-52.80	20230821	2750	7.27	20240422	0.49	N	267320	100	43 억	331728	N	N	0	N	N
101	20240513	130931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-25	5	-0.84	402705165	136366	36.90	2990	2990	2940	3885	2095	2990	2953.12	0.76	6787	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1295	15.05	1.68	12	0.31	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.49	N	267320	100	43 억	331728	N	N	0	N	N
102	20240513	120936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-20	5	-0.67	362193140	122697	33.20	2990	2990	2940	3885	2095	2990	2951.93	0.76	10355	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1297	15.08	1.69	12	0.28	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.49	N	267320	100	43 억	331728	N	N	0	N	N
103	20240513	110935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-30	5	-1.00	317138775	107474	29.08	2990	2990	2940	3885	2095	2990	2950.84	0.76	7215	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1292	15.03	1.68	12	0.25	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.49	N	267320	100	43 억	331728	N	N	0	N	N
104	20240513	100933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-35	5	-1.17	200157930	67847	18.36	2990	2990	2940	3885	2095	2990	2950.14	0.76	11896	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1290	15.00	1.68	12	0.16	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.49	N	267320	100	43 억	331728	N	N	0	N	N
105	20240513	090937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-30	5	-1.00	55884045	18913	5.12	2990	2990	2940	3885	2095	2990	2954.80	0.76	8598	3106	3047	2996	2937	2886	3077	2967	44	895	100	2150	5	1	43664104	1292	15.03	1.68	12	0.04	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.49	N	267320	100	43 억	331728	N	N	0	N	N
106	20240510	160908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	10	2	0.34	1102552635	368215	73.31	2980	3055	2945	3870	2090	2980	2994.32	0.67	40763	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1306	15.18	1.70	12	0.84	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
107	20240510	150916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	15	2	0.50	1076383010	359463	71.57	2980	3055	2945	3870	2090	2980	2994.42	0.67	39225	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1308	15.20	1.70	12	0.82	197.00	1760.00	6250	20230821	-52.08	2750	20240422	8.91	3465	-13.56	20240402	2750	8.91	20240422	6250	-52.08	20230821	2750	8.91	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
108	20240510	140918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	20	2	0.67	979634865	327134	65.13	2980	3055	2945	3870	2090	2980	2994.60	0.67	36429	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1310	15.23	1.70	12	0.75	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
109	20240510	130910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	20	2	0.67	924853705	308852	61.49	2980	3055	2945	3870	2090	2980	2994.49	0.67	34592	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1310	15.23	1.70	12	0.71	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
110	20240510	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	0	3	0.00	858419975	286664	57.08	2980	3055	2945	3870	2090	2980	2994.52	0.67	36053	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1301	15.13	1.69	12	0.66	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
111	20240510	110910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	15	2	0.50	807049015	269440	53.65	2980	3055	2945	3870	2090	2980	2995.28	0.67	33619	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1308	15.20	1.70	12	0.62	197.00	1760.00	6250	20230821	-52.08	2750	20240422	8.91	3465	-13.56	20240402	2750	8.91	20240422	6250	-52.08	20230821	2750	8.91	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
112	20240510	100909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	40	2	1.34	598698045	199346	39.69	2980	3055	2945	3870	2090	2980	3003.31	0.67	13424	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1319	15.33	1.72	12	0.46	197.00	1760.00	6250	20230821	-51.68	2750	20240422	9.82	3465	-12.84	20240402	2750	9.82	20240422	6250	-51.68	20230821	2750	9.82	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
113	20240510	090911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-25	5	-0.84	39393240	13286	2.65	2980	2995	2950	3870	2090	2980	2965.02	0.67	-4916	3066	3022	2966	2922	2866	3045	2945	44	890	100	2140	5	1	43664104	1290	15.00	1.68	12	0.03	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.49	N	267320	100	43 억	291299	N	N	0	N	N
114	20240509	160929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	65	2	2.23	1476797530	498396	266.57	2910	3010	2910	3785	2045	2915	2963.05	0.81	-64069	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1301	15.13	1.69	12	1.14	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
115	20240509	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	45	2	1.54	1416664665	478190	255.76	2910	3010	2910	3785	2045	2915	2962.56	0.81	-61929	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1292	15.03	1.68	12	1.10	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
116	20240509	140826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	65	2	2.23	1280960555	432403	231.27	2910	3010	2910	3785	2045	2915	2962.42	0.81	-62056	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1301	15.13	1.69	12	0.99	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
117	20240509	130911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	65	2	2.23	1108794955	374601	200.36	2910	3010	2910	3785	2045	2915	2959.94	0.81	-58478	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1301	15.13	1.69	12	0.86	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
118	20240509	120908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	55	2	1.89	967581060	327034	174.92	2910	3010	2910	3785	2045	2915	2958.66	0.81	-54084	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1297	15.08	1.69	12	0.75	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
119	20240509	110856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	15	2	0.51	609357035	206397	110.39	2910	3010	2910	3785	2045	2915	2952.35	0.81	-17915	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1279	14.87	1.66	12	0.47	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
120	20240509	100900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	40	2	1.37	190224495	64688	34.60	2910	2975	2910	3785	2045	2915	2940.65	0.81	-7720	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1290	15.00	1.68	12	0.15	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
121	20240509	090856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	5	2	0.17	15119110	5182	2.77	2910	2930	2910	3785	2045	2915	2917.62	0.81	-1723	2961	2937	2906	2882	2851	2950	2895	44	870	100	2090	5	1	43664104	1275	14.82	1.66	12	0.01	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.47	N	267320	100	43 억	355559	N	N	0	N	N
122	20240508	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	10	2	0.34	536567025	185150	204.82	2905	2930	2875	3775	2035	2905	2897.91	0.70	50283	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1273	14.80	1.66	12	0.42	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
123	20240508	150855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	10	2	0.34	526071780	181551	200.84	2905	2930	2875	3775	2035	2905	2897.65	0.70	50041	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1273	14.80	1.66	12	0.42	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
124	20240508	140849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	10	2	0.34	418996070	144673	160.04	2905	2930	2875	3775	2035	2905	2896.16	0.70	41414	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1273	14.80	1.66	12	0.33	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
125	20240508	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-10	5	-0.34	348732670	120502	133.30	2905	2930	2875	3775	2035	2905	2894.00	0.70	23709	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.28	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
126	20240508	120846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-10	5	-0.34	282823955	97667	108.04	2905	2930	2875	3775	2035	2905	2895.80	0.70	20814	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.22	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
127	20240508	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-10	5	-0.34	212625465	73344	81.14	2905	2930	2875	3775	2035	2905	2899.02	0.70	18907	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.17	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
128	20240508	100856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-10	5	-0.34	165442790	57018	63.08	2905	2930	2875	3775	2035	2905	2901.59	0.70	13590	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	0.13	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
129	20240508	090900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	15	2	0.52	41087045	14163	15.67	2905	2930	2895	3775	2035	2905	2901.01	0.70	8215	2931	2917	2901	2887	2871	2925	2895	44	870	100	2090	5	1	43664104	1275	14.82	1.66	12	0.03	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.47	N	267320	100	43 억	304996	N	N	0	N	N
130	20240503	160915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-50	5	-1.71	630349595	218682	130.26	2880	2920	2860	3805	2055	2930	2882.49	0.74	-12768	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1258	14.62	1.64	12	0.50	197.00	1760.00	6250	20230821	-53.92	2750	20240422	4.73	3465	-16.88	20240402	2750	4.73	20240422	6250	-53.92	20230821	2750	4.73	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
131	20240503	150915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-45	5	-1.54	570364535	197805	117.82	2880	2920	2860	3805	2055	2930	2883.46	0.74	-12824	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1260	14.64	1.64	12	0.45	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
132	20240503	140917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-40	5	-1.37	514529740	178456	106.30	2880	2920	2860	3805	2055	2930	2883.23	0.74	-8210	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1262	14.67	1.64	12	0.41	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
133	20240503	130917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-20	5	-0.68	448796215	155741	92.77	2880	2915	2860	3805	2055	2930	2881.68	0.74	-6056	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1271	14.77	1.65	12	0.36	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
134	20240503	120914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-45	5	-1.54	401655895	139458	83.07	2880	2900	2860	3805	2055	2930	2880.11	0.74	-3303	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1260	14.64	1.64	12	0.32	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
135	20240503	110913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-45	5	-1.54	358738785	124574	74.20	2880	2900	2860	3805	2055	2930	2879.72	0.74	-255	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1260	14.64	1.64	12	0.29	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
136	20240503	100910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-30	5	-1.02	298052505	103535	61.67	2880	2900	2860	3805	2055	2930	2878.75	0.74	4687	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1266	14.72	1.65	12	0.24	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
137	20240503	090906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-45	5	-1.54	115688205	40226	23.96	2880	2885	2860	3805	2055	2930	2875.93	0.74	4076	2996	2962	2921	2887	2846	2942	2867	44	875	100	2100	5	1	43664104	1260	14.64	1.64	12	0.09	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.53	N	267320	100	43 억	322063	N	N	2448	N	N
138	20240502	160900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-15	5	-0.51	479502070	164492	39.52	2945	2955	2880	3825	2065	2945	2914.81	0.78	-18746	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1279	14.87	1.66	12	0.38	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.52	N	267320	100	43 억	340136	N	N	2448	N	N
139	20240502	150907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-40	5	-1.36	438073005	150267	36.11	2945	2955	2880	3825	2065	2945	2915.26	0.78	-18393	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1268	14.75	1.65	12	0.34	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.52	N	267320	100	43 억	340136	N	N	8242	N	N
140	20240502	140901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-30	5	-1.02	410394950	140764	33.82	2945	2955	2880	3825	2065	2945	2915.44	0.78	-19463	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1273	14.80	1.66	12	0.32	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.52	N	267320	100	43 억	340136	N	N	8242	N	N
141	20240502	130859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-30	5	-1.02	361137485	123862	29.76	2945	2955	2880	3825	2065	2945	2915.59	0.78	-20497	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1273	14.80	1.66	12	0.28	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.52	N	267320	100	43 억	340136	N	N	8242	N	N
142	20240502	120857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-50	5	-1.70	331431340	113628	27.30	2945	2955	2880	3825	2065	2945	2916.76	0.78	-20329	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1264	14.70	1.64	12	0.26	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.52	N	267320	100	43 억	340136	N	N	8242	N	N
143	20240502	110855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-60	5	-2.04	238189430	81457	19.57	2945	2955	2880	3825	2065	2945	2924.06	0.78	-21198	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1260	14.64	1.64	12	0.19	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.52	N	267320	100	43 억	340136	N	N	8242	N	N
144	20240502	100854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-5	5	-0.17	141352695	48149	11.57	2945	2955	2920	3825	2065	2945	2935.69	0.78	-3630	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1284	14.92	1.67	12	0.11	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.52	N	267320	100	43 억	340136	N	N	8242	N	N
145	20240502	090853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-20	5	-0.68	63192720	21533	5.17	2945	2950	2920	3825	2065	2945	2934.59	0.78	6891	3045	2995	2925	2875	2805	3020	2900	44	880	100	2120	5	1	43664104	1277	14.85	1.66	12	0.05	197.00	1760.00	6250	20230821	-53.20	2750	20240422	6.36	3465	-15.58	20240402	2750	6.36	20240422	6250	-53.20	20230821	2750	6.36	20240422	0.52	N	267320	100	43 억	340136	N	N	8242	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History