KissMeData/033200/price/prices-20240501.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4455	100	2	2.30	80611630	18264	30.04	4355	4525	4340	5660	3050	4355	4413.69	51.05	8587	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	638	-42.03	0.67	03	0.13	-106.00	6638.00	5690	20240510	-21.70	3400	20240315	31.03	5690	-21.70	20240510	3400	31.03	20240315	5690	-21.70	20240510	3400	31.03	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
3	20240531	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4450	95	2	2.18	76128525	17256	28.38	4355	4525	4340	5660	3050	4355	4411.71	51.05	8544	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	638	-41.98	0.67	03	0.12	-106.00	6638.00	5690	20240510	-21.79	3400	20240315	30.88	5690	-21.79	20240510	3400	30.88	20240315	5690	-21.79	20240510	3400	30.88	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
4	20240531	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4420	65	2	1.49	73571855	16678	27.43	4355	4525	4340	5660	3050	4355	4411.31	51.05	8319	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	633	-41.70	0.67	03	0.12	-106.00	6638.00	5690	20240510	-22.32	3400	20240315	30.00	5690	-22.32	20240510	3400	30.00	20240315	5690	-22.32	20240510	3400	30.00	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
5	20240531	130427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4450	95	2	2.18	72208945	16369	26.92	4355	4525	4340	5660	3050	4355	4411.32	51.05	8075	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	638	-41.98	0.67	03	0.11	-106.00	6638.00	5690	20240510	-21.79	3400	20240315	30.88	5690	-21.79	20240510	3400	30.88	20240315	5690	-21.79	20240510	3400	30.88	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
6	20240531	120428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4435	80	2	1.84	72120670	16349	26.89	4355	4525	4340	5660	3050	4355	4411.32	51.05	8075	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	636	-41.84	0.67	03	0.11	-106.00	6638.00	5690	20240510	-22.06	3400	20240315	30.44	5690	-22.06	20240510	3400	30.44	20240315	5690	-22.06	20240510	3400	30.44	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
7	20240531	110426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4460	105	2	2.41	63633700	14451	23.77	4355	4495	4340	5660	3050	4355	4403.41	51.05	7510	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	639	-42.08	0.67	03	0.10	-106.00	6638.00	5690	20240510	-21.62	3400	20240315	31.18	5690	-21.62	20240510	3400	31.18	20240315	5690	-21.62	20240510	3400	31.18	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
8	20240531	100427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4350	-5	5	-0.11	33866845	7708	12.68	4355	4495	4350	5660	3050	4355	4393.73	51.05	4596	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	623	-41.04	0.66	03	0.05	-106.00	6638.00	5690	20240510	-23.55	3400	20240315	27.94	5690	-23.55	20240510	3400	27.94	20240315	5690	-23.55	20240510	3400	27.94	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
9	20240531	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4380	25	2	0.57	2342585	535	0.88	4355	4380	4355	5660	3050	4355	4378.66	51.05	481	4938	4646	4498	4206	4058	4572	4132	77	1305	500	3130	5	1	14331185	628	-41.32	0.66	03	0.00	-106.00	6638.00	5690	20240510	-23.02	3400	20240315	28.82	5690	-23.02	20240510	3400	28.82	20240315	5690	-23.02	20240510	3400	28.82	20240315	0.10	N	033200	500	76 억	7315440	N	N	N	N
10	20240530	160423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4355	-435	5	-9.08	271631135	60467	539.50	4790	4790	4350	6220	3355	4790	4492.22	51.08	-4126	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	624	-41.08	0.66	03	0.42	-106.00	6638.00	5690	20240510	-23.46	3400	20240315	28.09	5690	-23.46	20240510	3400	28.09	20240315	5690	-23.46	20240510	3400	28.09	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
11	20240530	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4365	-425	5	-8.87	257569955	57244	510.74	4790	4790	4350	6220	3355	4790	4499.51	51.08	-3767	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	626	-41.18	0.66	03	0.40	-106.00	6638.00	5690	20240510	-23.29	3400	20240315	28.38	5690	-23.29	20240510	3400	28.38	20240315	5690	-23.29	20240510	3400	28.38	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
12	20240530	140424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4455	-335	5	-6.99	197201420	43448	387.65	4790	4790	4415	6220	3355	4790	4538.79	51.08	632	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	638	-42.03	0.67	03	0.30	-106.00	6638.00	5690	20240510	-21.70	3400	20240315	31.03	5690	-21.70	20240510	3400	31.03	20240315	5690	-21.70	20240510	3400	31.03	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
13	20240530	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4470	-320	5	-6.68	152159870	33300	297.11	4790	4790	4470	6220	3355	4790	4569.37	51.08	839	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	641	-42.17	0.67	03	0.23	-106.00	6638.00	5690	20240510	-21.44	3400	20240315	31.47	5690	-21.44	20240510	3400	31.47	20240315	5690	-21.44	20240510	3400	31.47	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
14	20240530	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4515	-275	5	-5.74	134319005	29319	261.59	4790	4790	4490	6220	3355	4790	4581.30	51.08	658	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	647	-42.59	0.68	03	0.20	-106.00	6638.00	5690	20240510	-20.65	3400	20240315	32.79	5690	-20.65	20240510	3400	32.79	20240315	5690	-20.65	20240510	3400	32.79	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
15	20240530	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4580	-210	5	-4.38	112609895	24514	218.72	4790	4790	4515	6220	3355	4790	4593.70	51.08	1685	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	656	-43.21	0.69	03	0.17	-106.00	6638.00	5690	20240510	-19.51	3400	20240315	34.71	5690	-19.51	20240510	3400	34.71	20240315	5690	-19.51	20240510	3400	34.71	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
16	20240530	100425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4570	-220	5	-4.59	100106450	21769	194.23	4790	4790	4515	6220	3355	4790	4598.58	51.08	1196	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	655	-43.11	0.69	03	0.15	-106.00	6638.00	5690	20240510	-19.68	3400	20240315	34.41	5690	-19.68	20240510	3400	34.41	20240315	5690	-19.68	20240510	3400	34.41	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
17	20240530	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4770	-20	5	-0.42	14340	3	0.03	4790	4790	4770	6220	3355	4790	4780.00	51.08	-2	4980	4885	4805	4710	4630	4932	4757	77	1430	500	3440	5	1	14331185	684	-45.00	0.72	03	0.00	-106.00	6638.00	5690	20240510	-16.17	3400	20240315	40.29	5690	-16.17	20240510	3400	40.29	20240315	5690	-16.17	20240510	3400	40.29	20240315	0.10	N	033200	500	76 억	7319890	N	N	N	N
18	20240529	160420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4790	35	2	0.74	53854925	11208	120.92	4755	4900	4725	6180	3330	4755	4805.04	51.09	-2026	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	686	-45.19	0.72	03	0.08	-106.00	6638.00	5690	20240510	-15.82	3400	20240315	40.88	5690	-15.82	20240510	3400	40.88	20240315	5690	-15.82	20240510	3400	40.88	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
19	20240529	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4750	-5	5	-0.11	51785710	10775	116.25	4755	4900	4725	6180	3330	4755	4806.10	51.09	-2073	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	681	-44.81	0.72	03	0.08	-106.00	6638.00	5690	20240510	-16.52	3400	20240315	39.71	5690	-16.52	20240510	3400	39.71	20240315	5690	-16.52	20240510	3400	39.71	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
20	20240529	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4760	5	2	0.11	49371025	10266	110.76	4755	4900	4750	6180	3330	4755	4809.18	51.09	-1998	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	682	-44.91	0.72	03	0.07	-106.00	6638.00	5690	20240510	-16.34	3400	20240315	40.00	5690	-16.34	20240510	3400	40.00	20240315	5690	-16.34	20240510	3400	40.00	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
21	20240529	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4805	50	2	1.05	38485260	7982	86.12	4755	4900	4750	6180	3330	4755	4821.51	51.09	-2042	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	689	-45.33	0.72	03	0.06	-106.00	6638.00	5690	20240510	-15.55	3400	20240315	41.32	5690	-15.55	20240510	3400	41.32	20240315	5690	-15.55	20240510	3400	41.32	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
22	20240529	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4805	50	2	1.05	27245975	5640	60.85	4755	4900	4750	6180	3330	4755	4830.85	51.09	-1971	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	689	-45.33	0.72	03	0.04	-106.00	6638.00	5690	20240510	-15.55	3400	20240315	41.32	5690	-15.55	20240510	3400	41.32	20240315	5690	-15.55	20240510	3400	41.32	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
23	20240529	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4805	50	2	1.05	17672200	3658	39.46	4755	4900	4750	6180	3330	4755	4831.11	51.09	-1536	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	689	-45.33	0.72	03	0.03	-106.00	6638.00	5690	20240510	-15.55	3400	20240315	41.32	5690	-15.55	20240510	3400	41.32	20240315	5690	-15.55	20240510	3400	41.32	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
24	20240529	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4835	80	2	1.68	13364995	2766	29.84	4755	4900	4750	6180	3330	4755	4831.89	51.09	-1321	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	693	-45.61	0.73	03	0.02	-106.00	6638.00	5690	20240510	-15.03	3400	20240315	42.21	5690	-15.03	20240510	3400	42.21	20240315	5690	-15.03	20240510	3400	42.21	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
25	20240529	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4755	0	3	0.00	209220	44	0.47	4755	4755	4755	6180	3330	4755	4755.00	51.09	0	4948	4851	4798	4701	4648	4825	4675	77	1425	500	3420	5	1	14331185	681	-44.86	0.72	03	0.00	-106.00	6638.00	5690	20240510	-16.43	3400	20240315	39.85	5690	-16.43	20240510	3400	39.85	20240315	5690	-16.43	20240510	3400	39.85	20240315	0.10	N	033200	500	76 억	7322209	N	N	N	N
26	20240528	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4755	-35	5	-0.73	44437515	9269	149.26	4790	4895	4745	6220	3355	4790	4794.21	51.11	-2994	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	681	-44.86	0.72	03	0.06	-106.00	6638.00	5690	20240510	-16.43	3400	20240315	39.85	5690	-16.43	20240510	3400	39.85	20240315	5690	-16.43	20240510	3400	39.85	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
27	20240528	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4810	20	2	0.42	39376355	8210	132.21	4790	4895	4745	6220	3355	4790	4796.15	51.11	-2909	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	689	-45.38	0.72	03	0.06	-106.00	6638.00	5690	20240510	-15.47	3400	20240315	41.47	5690	-15.47	20240510	3400	41.47	20240315	5690	-15.47	20240510	3400	41.47	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
28	20240528	140420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4805	15	2	0.31	30705035	6407	103.17	4790	4895	4745	6220	3355	4790	4792.42	51.11	-2668	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	689	-45.33	0.72	03	0.04	-106.00	6638.00	5690	20240510	-15.55	3400	20240315	41.32	5690	-15.55	20240510	3400	41.32	20240315	5690	-15.55	20240510	3400	41.32	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
29	20240528	130418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4800	10	2	0.21	29086295	6070	97.75	4790	4895	4745	6220	3355	4790	4791.81	51.11	-2660	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	688	-45.28	0.72	03	0.04	-106.00	6638.00	5690	20240510	-15.64	3400	20240315	41.18	5690	-15.64	20240510	3400	41.18	20240315	5690	-15.64	20240510	3400	41.18	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
30	20240528	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4760	-30	5	-0.63	25291710	5277	84.98	4790	4895	4745	6220	3355	4790	4792.82	51.11	-2378	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	682	-44.91	0.72	03	0.04	-106.00	6638.00	5690	20240510	-16.34	3400	20240315	40.00	5690	-16.34	20240510	3400	40.00	20240315	5690	-16.34	20240510	3400	40.00	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
31	20240528	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4770	-20	5	-0.42	22169715	4623	74.44	4790	4895	4745	6220	3355	4790	4795.53	51.11	-2035	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	684	-45.00	0.72	03	0.03	-106.00	6638.00	5690	20240510	-16.17	3400	20240315	40.29	5690	-16.17	20240510	3400	40.29	20240315	5690	-16.17	20240510	3400	40.29	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
32	20240528	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4805	15	2	0.31	11150100	2326	37.46	4790	4895	4745	6220	3355	4790	4793.68	51.11	-409	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	689	-45.33	0.72	03	0.02	-106.00	6638.00	5690	20240510	-15.55	3400	20240315	41.32	5690	-15.55	20240510	3400	41.32	20240315	5690	-15.55	20240510	3400	41.32	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
33	20240528	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4750	-40	5	-0.84	3107950	654	10.53	4790	4790	4750	6220	3355	4790	4752.22	51.11	120	4863	4826	4763	4726	4663	4845	4745	77	1430	500	3440	5	1	14331185	681	-44.81	0.72	03	0.00	-106.00	6638.00	5690	20240510	-16.52	3400	20240315	39.71	5690	-16.52	20240510	3400	39.71	20240315	5690	-16.52	20240510	3400	39.71	20240315	0.10	N	033200	500	76 억	7325202	N	N	N	N
34	20240527	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4790	50	2	1.05	28111190	5927	51.19	4700	4800	4700	6160	3320	4740	4742.90	51.11	74	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	686	-45.19	0.72	03	0.04	-106.00	6638.00	5690	20240510	-15.82	3400	20240315	40.88	5690	-15.82	20240510	3400	40.88	20240315	5690	-15.82	20240510	3400	40.88	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
35	20240527	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4710	-30	5	-0.63	23119000	4883	42.17	4700	4800	4700	6160	3320	4740	4734.59	51.11	83	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	675	-44.43	0.71	03	0.03	-106.00	6638.00	5690	20240510	-17.22	3400	20240315	38.53	5690	-17.22	20240510	3400	38.53	20240315	5690	-17.22	20240510	3400	38.53	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
36	20240527	140419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4760	20	2	0.42	18579270	3925	33.90	4700	4800	4700	6160	3320	4740	4733.57	51.11	431	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	682	-44.91	0.72	03	0.03	-106.00	6638.00	5690	20240510	-16.34	3400	20240315	40.00	5690	-16.34	20240510	3400	40.00	20240315	5690	-16.34	20240510	3400	40.00	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
37	20240527	130418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4760	20	2	0.42	17205490	3636	31.40	4700	4800	4700	6160	3320	4740	4731.98	51.11	422	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	682	-44.91	0.72	03	0.03	-106.00	6638.00	5690	20240510	-16.34	3400	20240315	40.00	5690	-16.34	20240510	3400	40.00	20240315	5690	-16.34	20240510	3400	40.00	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
38	20240527	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4785	45	2	0.95	16181900	3421	29.55	4700	4800	4700	6160	3320	4740	4730.17	51.11	624	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	686	-45.14	0.72	03	0.02	-106.00	6638.00	5690	20240510	-15.91	3400	20240315	40.74	5690	-15.91	20240510	3400	40.74	20240315	5690	-15.91	20240510	3400	40.74	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
39	20240527	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4795	55	2	1.16	14229205	3012	26.01	4700	4800	4700	6160	3320	4740	4724.17	51.11	637	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	687	-45.24	0.72	03	0.02	-106.00	6638.00	5690	20240510	-15.73	3400	20240315	41.03	5690	-15.73	20240510	3400	41.03	20240315	5690	-15.73	20240510	3400	41.03	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
40	20240527	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4700	-40	5	-0.84	10015870	2129	18.39	4700	4785	4700	6160	3320	4740	4704.50	51.11	619	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	674	-44.34	0.71	03	0.01	-106.00	6638.00	5690	20240510	-17.40	3400	20240315	38.24	5690	-17.40	20240510	3400	38.24	20240315	5690	-17.40	20240510	3400	38.24	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
41	20240527	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4705	-35	5	-0.74	150420	32	0.28	4700	4705	4700	6160	3320	4740	4700.62	51.11	0	4866	4802	4741	4677	4616	4772	4647	77	1420	500	3410	5	1	14331185	674	-44.39	0.71	03	0.00	-106.00	6638.00	5690	20240510	-17.31	3400	20240315	38.38	5690	-17.31	20240510	3400	38.38	20240315	5690	-17.31	20240510	3400	38.38	20240315	0.10	N	033200	500	76 억	7325128	N	N	N	N
42	20240524	160359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4740	-5	5	-0.11	54728375	11559	57.19	4745	4805	4680	6160	3325	4745	4734.70	51.09	3153	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	679	-44.72	0.71	03	0.08	-106.00	6638.00	5690	20240510	-16.70	3400	20240315	39.41	5690	-16.70	20240510	3400	39.41	20240315	5690	-16.70	20240510	3400	39.41	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
43	20240524	150359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4735	-10	5	-0.21	51918955	10968	54.26	4745	4805	4680	6160	3325	4745	4733.68	51.09	2927	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	679	-44.67	0.71	03	0.08	-106.00	6638.00	5690	20240510	-16.78	3400	20240315	39.26	5690	-16.78	20240510	3400	39.26	20240315	5690	-16.78	20240510	3400	39.26	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
44	20240524	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4775	30	2	0.63	43931045	9286	45.94	4745	4785	4680	6160	3325	4745	4730.89	51.09	2365	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	684	-45.05	0.72	03	0.06	-106.00	6638.00	5690	20240510	-16.08	3400	20240315	40.44	5690	-16.08	20240510	3400	40.44	20240315	5690	-16.08	20240510	3400	40.44	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
45	20240524	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4735	-10	5	-0.21	28679350	6074	30.05	4745	4785	4680	6160	3325	4745	4721.66	51.09	539	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	679	-44.67	0.71	03	0.04	-106.00	6638.00	5690	20240510	-16.78	3400	20240315	39.26	5690	-16.78	20240510	3400	39.26	20240315	5690	-16.78	20240510	3400	39.26	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
46	20240524	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4735	-10	5	-0.21	25902650	5485	27.14	4745	4785	4680	6160	3325	4745	4722.45	51.09	163	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	679	-44.67	0.71	03	0.04	-106.00	6638.00	5690	20240510	-16.78	3400	20240315	39.26	5690	-16.78	20240510	3400	39.26	20240315	5690	-16.78	20240510	3400	39.26	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
47	20240524	110358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4735	-10	5	-0.21	16583750	3511	17.37	4745	4785	4680	6160	3325	4745	4723.37	51.09	41	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	679	-44.67	0.71	03	0.02	-106.00	6638.00	5690	20240510	-16.78	3400	20240315	39.26	5690	-16.78	20240510	3400	39.26	20240315	5690	-16.78	20240510	3400	39.26	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
48	20240524	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4760	15	2	0.32	9553235	2032	10.05	4745	4785	4680	6160	3325	4745	4701.40	51.09	363	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	682	-44.91	0.72	03	0.01	-106.00	6638.00	5690	20240510	-16.34	3400	20240315	40.00	5690	-16.34	20240510	3400	40.00	20240315	5690	-16.34	20240510	3400	40.00	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
49	20240524	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4755	10	2	0.21	156685	33	0.16	4745	4755	4745	6160	3325	4745	4748.03	51.09	13	4911	4827	4756	4672	4601	4870	4715	77	1415	500	3410	5	1	14331185	681	-44.86	0.72	03	0.00	-106.00	6638.00	5690	20240510	-16.43	3400	20240315	39.85	5690	-16.43	20240510	3400	39.85	20240315	5690	-16.43	20240510	3400	39.85	20240315	0.11	N	033200	500	76 억	7321975	N	N	N	N
50	20240523	160356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4745	25	2	0.53	95777685	20213	59.87	4720	4840	4685	6130	3305	4720	4738.42	51.07	2673	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	680	-44.76	0.71	03	0.14	-106.00	6638.00	5690	20240510	-16.61	3400	20240315	39.56	5690	-16.61	20240510	3400	39.56	20240315	5690	-16.61	20240510	3400	39.56	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
51	20240523	150359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4775	55	2	1.17	87708155	18517	54.84	4720	4840	4685	6130	3305	4720	4736.63	51.07	1885	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	684	-45.05	0.72	03	0.13	-106.00	6638.00	5690	20240510	-16.08	3400	20240315	40.44	5690	-16.08	20240510	3400	40.44	20240315	5690	-16.08	20240510	3400	40.44	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
52	20240523	140359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4765	45	2	0.95	77374470	16345	48.41	4720	4840	4685	6130	3305	4720	4733.83	51.07	845	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	683	-44.95	0.72	03	0.11	-106.00	6638.00	5690	20240510	-16.26	3400	20240315	40.15	5690	-16.26	20240510	3400	40.15	20240315	5690	-16.26	20240510	3400	40.15	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
53	20240523	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4810	90	2	1.91	72668700	15362	45.50	4720	4840	4685	6130	3305	4720	4730.42	51.07	566	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	689	-45.38	0.72	03	0.11	-106.00	6638.00	5690	20240510	-15.47	3400	20240315	41.47	5690	-15.47	20240510	3400	41.47	20240315	5690	-15.47	20240510	3400	41.47	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
54	20240523	120357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4780	60	2	1.27	64572985	13673	40.50	4720	4840	4685	6130	3305	4720	4722.66	51.07	501	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	685	-45.09	0.72	03	0.10	-106.00	6638.00	5690	20240510	-15.99	3400	20240315	40.59	5690	-15.99	20240510	3400	40.59	20240315	5690	-15.99	20240510	3400	40.59	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
55	20240523	110356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4775	55	2	1.17	60990160	12924	38.28	4720	4840	4685	6130	3305	4720	4719.14	51.07	111	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	684	-45.05	0.72	03	0.09	-106.00	6638.00	5690	20240510	-16.08	3400	20240315	40.44	5690	-16.08	20240510	3400	40.44	20240315	5690	-16.08	20240510	3400	40.44	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
56	20240523	100357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4785	65	2	1.38	55618555	11799	34.95	4720	4840	4685	6130	3305	4720	4713.84	51.07	-800	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	686	-45.14	0.72	03	0.08	-106.00	6638.00	5690	20240510	-15.91	3400	20240315	40.74	5690	-15.91	20240510	3400	40.74	20240315	5690	-15.91	20240510	3400	40.74	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
57	20240523	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4715	-5	5	-0.11	2218270	470	1.39	4720	4720	4715	6130	3305	4720	4719.72	51.07	15	4943	4831	4773	4661	4603	4802	4632	77	1410	500	3390	5	1	14331185	676	-44.48	0.71	03	0.00	-106.00	6638.00	5690	20240510	-17.14	3400	20240315	38.68	5690	-17.14	20240510	3400	38.68	20240315	5690	-17.14	20240510	3400	38.68	20240315	0.11	N	033200	500	76 억	7319302	N	N	N	N
58	20240522	160354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4720	-110	5	-2.28	160185385	33563	196.30	4885	4885	4715	6270	3385	4830	4772.68	51.07	1156	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	676	-44.53	0.71	03	0.23	-106.00	6638.00	5690	20240510	-17.05	3400	20240315	38.82	5690	-17.05	20240510	3400	38.82	20240315	5690	-17.05	20240510	3400	38.82	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
59	20240522	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4745	-85	5	-1.76	154946615	32455	189.82	4885	4885	4715	6270	3385	4830	4774.20	51.07	1492	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	680	-44.76	0.71	03	0.23	-106.00	6638.00	5690	20240510	-16.61	3400	20240315	39.56	5690	-16.61	20240510	3400	39.56	20240315	5690	-16.61	20240510	3400	39.56	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
60	20240522	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4760	-70	5	-1.45	110280145	23026	134.67	4885	4885	4755	6270	3385	4830	4789.37	51.07	2751	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	682	-44.91	0.72	03	0.16	-106.00	6638.00	5690	20240510	-16.34	3400	20240315	40.00	5690	-16.34	20240510	3400	40.00	20240315	5690	-16.34	20240510	3400	40.00	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
61	20240522	130355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4780	-50	5	-1.04	91571890	19095	111.68	4885	4885	4765	6270	3385	4830	4795.60	51.07	2650	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	685	-45.09	0.72	03	0.13	-106.00	6638.00	5690	20240510	-15.99	3400	20240315	40.59	5690	-15.99	20240510	3400	40.59	20240315	5690	-15.99	20240510	3400	40.59	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
62	20240522	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4785	-45	5	-0.93	73601460	15328	89.65	4885	4885	4775	6270	3385	4830	4801.77	51.07	2665	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	686	-45.14	0.72	03	0.11	-106.00	6638.00	5690	20240510	-15.91	3400	20240315	40.74	5690	-15.91	20240510	3400	40.74	20240315	5690	-15.91	20240510	3400	40.74	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
63	20240522	110356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4780	-50	5	-1.04	66809420	13907	81.34	4885	4885	4775	6270	3385	4830	4804.01	51.07	2686	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	685	-45.09	0.72	03	0.10	-106.00	6638.00	5690	20240510	-15.99	3400	20240315	40.59	5690	-15.99	20240510	3400	40.59	20240315	5690	-15.99	20240510	3400	40.59	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
64	20240522	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4795	-35	5	-0.72	37810330	7853	45.93	4885	4885	4795	6270	3385	4830	4814.76	51.07	1491	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	687	-45.24	0.72	03	0.05	-106.00	6638.00	5690	20240510	-15.73	3400	20240315	41.03	5690	-15.73	20240510	3400	41.03	20240315	5690	-15.73	20240510	3400	41.03	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
65	20240522	090356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4850	20	2	0.41	1870020	384	2.25	4885	4885	4850	6270	3385	4830	4869.84	51.07	168	5010	4920	4865	4775	4720	4965	4820	77	1440	500	3470	5	1	14331185	695	-45.75	0.73	03	0.00	-106.00	6638.00	5690	20240510	-14.76	3400	20240315	42.65	5690	-14.76	20240510	3400	42.65	20240315	5690	-14.76	20240510	3400	42.65	20240315	0.12	N	033200	500	76 억	7318354	N	N	N	N
66	20240521	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4830	-25	5	-0.51	79795025	16477	38.83	4815	4955	4810	6310	3400	4855	4842.81	51.06	940	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	692	-45.57	0.73	03	0.11	-106.00	6638.00	5690	20240510	-15.11	3400	20240315	42.06	5690	-15.11	20240510	3400	42.06	20240315	5690	-15.11	20240510	3400	42.06	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
67	20240521	150355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4830	-25	5	-0.51	67941020	14018	33.03	4815	4955	4810	6310	3400	4855	4846.70	51.06	1318	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	692	-45.57	0.73	03	0.10	-106.00	6638.00	5690	20240510	-15.11	3400	20240315	42.06	5690	-15.11	20240510	3400	42.06	20240315	5690	-15.11	20240510	3400	42.06	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
68	20240521	140355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4840	-15	5	-0.31	63559810	13109	30.89	4815	4955	4810	6310	3400	4855	4848.56	51.06	1199	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	694	-45.66	0.73	03	0.09	-106.00	6638.00	5690	20240510	-14.94	3400	20240315	42.35	5690	-14.94	20240510	3400	42.35	20240315	5690	-14.94	20240510	3400	42.35	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
69	20240521	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4820	-35	5	-0.72	54555325	11240	26.49	4815	4955	4815	6310	3400	4855	4853.68	51.06	831	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	691	-45.47	0.73	03	0.08	-106.00	6638.00	5690	20240510	-15.29	3400	20240315	41.76	5690	-15.29	20240510	3400	41.76	20240315	5690	-15.29	20240510	3400	41.76	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
70	20240521	120355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4825	-30	5	-0.62	51268530	10558	24.88	4815	4955	4815	6310	3400	4855	4855.89	51.06	568	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	691	-45.52	0.73	03	0.07	-106.00	6638.00	5690	20240510	-15.20	3400	20240315	41.91	5690	-15.20	20240510	3400	41.91	20240315	5690	-15.20	20240510	3400	41.91	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
71	20240521	110356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4860	5	2	0.10	42544375	8750	20.62	4815	4955	4815	6310	3400	4855	4862.21	51.06	287	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	696	-45.85	0.73	03	0.06	-106.00	6638.00	5690	20240510	-14.59	3400	20240315	42.94	5690	-14.59	20240510	3400	42.94	20240315	5690	-14.59	20240510	3400	42.94	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
72	20240521	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4880	25	2	0.51	27115835	5581	13.15	4815	4955	4815	6310	3400	4855	4858.60	51.06	1684	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	699	-46.04	0.74	03	0.04	-106.00	6638.00	5690	20240510	-14.24	3400	20240315	43.53	5690	-14.24	20240510	3400	43.53	20240315	5690	-14.24	20240510	3400	43.53	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
73	20240521	090353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4880	25	2	0.51	7633730	1583	3.73	4815	4930	4815	6310	3400	4855	4822.32	51.06	201	5155	5005	4930	4780	4705	4967	4742	77	1455	500	3490	5	1	14331185	699	-46.04	0.74	03	0.01	-106.00	6638.00	5690	20240510	-14.24	3400	20240315	43.53	5690	-14.24	20240510	3400	43.53	20240315	5690	-14.24	20240510	3400	43.53	20240315	0.13	N	033200	500	76 억	7317414	N	N	N	N
74	20240517	160356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-10	5	-0.20	229000390	45929	117.35	5020	5120	4920	6510	3510	5010	4985.97	51.02	5378	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	10	1	14331185	717	-47.17	0.75	03	0.32	-106.00	6638.00	5690	20240510	-12.13	3400	20240315	47.06	5690	-12.13	20240510	3400	47.06	20240315	5690	-12.13	20240510	3400	47.06	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
75	20240517	150359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	10	2	0.20	211257580	42382	108.29	5020	5120	4920	6510	3510	5010	4984.61	51.02	6032	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	10	1	14331185	719	-47.36	0.76	03	0.30	-106.00	6638.00	5690	20240510	-11.78	3400	20240315	47.65	5690	-11.78	20240510	3400	47.65	20240315	5690	-11.78	20240510	3400	47.65	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
76	20240517	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	0	3	0.00	199884490	40115	102.50	5020	5120	4920	6510	3510	5010	4982.79	51.02	5601	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	10	1	14331185	718	-47.26	0.75	03	0.28	-106.00	6638.00	5690	20240510	-11.95	3400	20240315	47.35	5690	-11.95	20240510	3400	47.35	20240315	5690	-11.95	20240510	3400	47.35	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
77	20240517	130350	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4950	-60	5	-1.20	188976005	37918	96.89	5020	5120	4920	6510	3510	5010	4983.81	51.02	4799	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	5	1	14331185	709	-46.70	0.75	03	0.26	-106.00	6638.00	5690	20240510	-13.01	3400	20240315	45.59	5690	-13.01	20240510	3400	45.59	20240315	5690	-13.01	20240510	3400	45.59	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
78	20240517	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4940	-70	5	-1.40	164248865	32906	84.08	5020	5120	4925	6510	3510	5010	4991.46	51.02	3102	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	5	1	14331185	708	-46.60	0.74	03	0.23	-106.00	6638.00	5690	20240510	-13.18	3400	20240315	45.29	5690	-13.18	20240510	3400	45.29	20240315	5690	-13.18	20240510	3400	45.29	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
79	20240517	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	-15	5	-0.30	104839165	20889	53.37	5020	5120	4945	6510	3510	5010	5018.87	51.02	1875	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	5	1	14331185	716	-47.12	0.75	03	0.15	-106.00	6638.00	5690	20240510	-12.21	3400	20240315	46.91	5690	-12.21	20240510	3400	46.91	20240315	5690	-12.21	20240510	3400	46.91	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
80	20240517	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	60	2	1.20	81464315	16239	41.49	5020	5120	4945	6510	3510	5010	5016.58	51.02	1433	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	10	1	14331185	727	-47.83	0.76	03	0.11	-106.00	6638.00	5690	20240510	-10.90	3400	20240315	49.12	5690	-10.90	20240510	3400	49.12	20240315	5690	-10.90	20240510	3400	49.12	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
81	20240517	090351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4950	-60	5	-1.20	30262025	6089	15.56	5020	5020	4950	6510	3510	5010	4969.95	51.02	773	5236	5122	5066	4952	4896	5095	4925	77	1500	500	3600	5	1	14331185	709	-46.70	0.75	03	0.04	-106.00	6638.00	5690	20240510	-13.01	3400	20240315	45.59	5690	-13.01	20240510	3400	45.59	20240315	5690	-13.01	20240510	3400	45.59	20240315	0.13	N	033200	500	76 억	7311534	N	N	N	N
82	20240516	160349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-110	5	-2.15	196425460	38835	82.23	5180	5180	5010	6650	3590	5120	5057.95	51.01	1143	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	718	-47.26	0.75	03	0.27	-106.00	6638.00	5690	20240510	-11.95	3400	20240315	47.35	5690	-11.95	20240510	3400	47.35	20240315	5690	-11.95	20240510	3400	47.35	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
83	20240516	150348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-70	5	-1.37	186641250	36884	78.09	5180	5180	5010	6650	3590	5120	5060.22	51.01	1363	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	724	-47.64	0.76	03	0.26	-106.00	6638.00	5690	20240510	-11.25	3400	20240315	48.53	5690	-11.25	20240510	3400	48.53	20240315	5690	-11.25	20240510	3400	48.53	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
84	20240516	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-70	5	-1.37	167470410	33072	70.02	5180	5180	5020	6650	3590	5120	5063.81	51.01	1778	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	724	-47.64	0.76	03	0.23	-106.00	6638.00	5690	20240510	-11.25	3400	20240315	48.53	5690	-11.25	20240510	3400	48.53	20240315	5690	-11.25	20240510	3400	48.53	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
85	20240516	130351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-40	5	-0.78	138515890	27317	57.84	5180	5180	5030	6650	3590	5120	5070.68	51.01	6023	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	728	-47.92	0.77	03	0.19	-106.00	6638.00	5690	20240510	-10.72	3400	20240315	49.41	5690	-10.72	20240510	3400	49.41	20240315	5690	-10.72	20240510	3400	49.41	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
86	20240516	120348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-60	5	-1.17	118306620	23310	49.35	5180	5180	5030	6650	3590	5120	5075.36	51.01	5753	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	725	-47.74	0.76	03	0.16	-106.00	6638.00	5690	20240510	-11.07	3400	20240315	48.82	5690	-11.07	20240510	3400	48.82	20240315	5690	-11.07	20240510	3400	48.82	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
87	20240516	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	-10	5	-0.20	82452270	16225	34.35	5180	5180	5030	6650	3590	5120	5081.80	51.01	5631	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	732	-48.21	0.77	03	0.11	-106.00	6638.00	5690	20240510	-10.19	3400	20240315	50.29	5690	-10.19	20240510	3400	50.29	20240315	5690	-10.19	20240510	3400	50.29	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
88	20240516	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-30	5	-0.59	56154750	11062	23.42	5180	5180	5030	6650	3590	5120	5076.37	51.01	3998	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	729	-48.02	0.77	03	0.08	-106.00	6638.00	5690	20240510	-10.54	3400	20240315	49.71	5690	-10.54	20240510	3400	49.71	20240315	5690	-10.54	20240510	3400	49.71	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
89	20240516	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-60	5	-1.17	1956330	384	0.81	5180	5180	5030	6650	3590	5120	5094.61	51.01	9	5320	5220	5130	5030	4940	5175	4985	77	1530	500	3680	10	1	14331185	725	-47.74	0.76	03	0.00	-106.00	6638.00	5690	20240510	-11.07	3400	20240315	48.82	5690	-11.07	20240510	3400	48.82	20240315	5690	-11.07	20240510	3400	48.82	20240315	0.02	N	033200	500	76 억	7310490	N	N	N	N
90	20240514	160353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-100	5	-1.92	238156330	46674	42.02	5220	5230	5040	6780	3660	5220	5102.55	51.04	-3651	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	734	-48.30	0.77	03	0.33	-106.00	6638.00	5690	20240510	-10.02	3400	20240315	50.59	5690	-10.02	20240510	3400	50.59	20240315	5690	-10.02	20240510	3400	50.59	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
91	20240514	150354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	-110	5	-2.11	201082510	39354	35.43	5220	5230	5040	6780	3660	5220	5109.58	51.04	-3368	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	732	-48.21	0.77	03	0.27	-106.00	6638.00	5690	20240510	-10.19	3400	20240315	50.29	5690	-10.19	20240510	3400	50.29	20240315	5690	-10.19	20240510	3400	50.29	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
92	20240514	140352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-160	5	-3.07	191317290	37432	33.70	5220	5230	5040	6780	3660	5220	5111.06	51.04	-3645	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	725	-47.74	0.76	03	0.26	-106.00	6638.00	5690	20240510	-11.07	3400	20240315	48.82	5690	-11.07	20240510	3400	48.82	20240315	5690	-11.07	20240510	3400	48.82	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
93	20240514	130353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-130	5	-2.49	169194620	33064	29.77	5220	5230	5040	6780	3660	5220	5117.19	51.04	-3349	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	729	-48.02	0.77	03	0.23	-106.00	6638.00	5690	20240510	-10.54	3400	20240315	49.71	5690	-10.54	20240510	3400	49.71	20240315	5690	-10.54	20240510	3400	49.71	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
94	20240514	120352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-100	5	-1.92	153377660	29959	26.97	5220	5230	5040	6780	3660	5220	5119.59	51.04	-2654	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	734	-48.30	0.77	03	0.21	-106.00	6638.00	5690	20240510	-10.02	3400	20240315	50.59	5690	-10.02	20240510	3400	50.59	20240315	5690	-10.02	20240510	3400	50.59	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
95	20240514	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-130	5	-2.49	144490470	28219	25.41	5220	5230	5040	6780	3660	5220	5120.33	51.04	-2076	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	729	-48.02	0.77	03	0.20	-106.00	6638.00	5690	20240510	-10.54	3400	20240315	49.71	5690	-10.54	20240510	3400	49.71	20240315	5690	-10.54	20240510	3400	49.71	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
96	20240514	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-140	5	-2.68	103563680	20163	18.15	5220	5230	5070	6780	3660	5220	5136.32	51.04	-1962	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	728	-47.92	0.77	03	0.14	-106.00	6638.00	5690	20240510	-10.72	3400	20240315	49.41	5690	-10.72	20240510	3400	49.41	20240315	5690	-10.72	20240510	3400	49.41	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
97	20240514	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	0	3	0.00	10041080	1926	1.73	5220	5230	5170	6780	3660	5220	5213.44	51.04	-1341	5576	5397	5181	5002	4786	5487	5092	77	1560	500	3750	10	1	14331185	748	-49.25	0.79	03	0.01	-106.00	6638.00	5690	20240510	-8.26	3400	20240315	53.53	5690	-8.26	20240510	3400	53.53	20240315	5690	-8.26	20240510	3400	53.53	20240315	0.03	N	033200	500	76 억	7313925	N	N	N	N
98	20240513	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	210	2	4.19	570013365	110882	15.34	4995	5360	4965	6510	3510	5010	5140.72	50.98	4323	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	748	-49.25	0.79	03	0.77	-106.00	6638.00	5690	20240510	-8.26	3400	20240315	53.53	5690	-8.26	20240510	3400	53.53	20240315	5690	-8.26	20240510	3400	53.53	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
99	20240513	150353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	210	2	4.19	546616175	106408	14.72	4995	5360	4965	6510	3510	5010	5136.98	50.98	4412	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	748	-49.25	0.79	03	0.74	-106.00	6638.00	5690	20240510	-8.26	3400	20240315	53.53	5690	-8.26	20240510	3400	53.53	20240315	5690	-8.26	20240510	3400	53.53	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
100	20240513	140352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	150	2	2.99	442807475	86571	11.98	4995	5230	4965	6510	3510	5010	5114.96	50.98	1941	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	739	-48.68	0.78	03	0.60	-106.00	6638.00	5690	20240510	-9.31	3400	20240315	51.76	5690	-9.31	20240510	3400	51.76	20240315	5690	-9.31	20240510	3400	51.76	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
101	20240513	130351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	180	2	3.59	406498665	79489	11.00	4995	5230	4965	6510	3510	5010	5113.90	50.98	2190	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	744	-48.96	0.78	03	0.55	-106.00	6638.00	5690	20240510	-8.79	3400	20240315	52.65	5690	-8.79	20240510	3400	52.65	20240315	5690	-8.79	20240510	3400	52.65	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
102	20240513	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	140	2	2.79	376835035	73784	10.21	4995	5220	4965	6510	3510	5010	5107.27	50.98	1818	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	738	-48.58	0.78	03	0.51	-106.00	6638.00	5690	20240510	-9.49	3400	20240315	51.47	5690	-9.49	20240510	3400	51.47	20240315	5690	-9.49	20240510	3400	51.47	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
103	20240513	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	60	2	1.20	276994745	54463	7.54	4995	5210	4965	6510	3510	5010	5085.93	50.98	-914	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	727	-47.83	0.76	03	0.38	-106.00	6638.00	5690	20240510	-10.90	3400	20240315	49.12	5690	-10.90	20240510	3400	49.12	20240315	5690	-10.90	20240510	3400	49.12	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
104	20240513	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	80	2	1.60	228760295	44971	6.22	4995	5210	4965	6510	3510	5010	5086.84	50.98	-396	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	729	-48.02	0.77	03	0.31	-106.00	6638.00	5690	20240510	-10.54	3400	20240315	49.71	5690	-10.54	20240510	3400	49.71	20240315	5690	-10.54	20240510	3400	49.71	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
105	20240513	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	0	3	0.00	29386775	5886	0.81	4995	5010	4965	6510	3510	5010	4992.66	50.98	311	6073	5541	5158	4626	4243	5807	4892	77	1500	500	3600	10	1	14331185	718	-47.26	0.75	03	0.04	-106.00	6638.00	5690	20240510	-11.95	3400	20240315	47.35	5690	-11.95	20240510	3400	47.35	20240315	5690	-11.95	20240510	3400	47.35	20240315	0.03	N	033200	500	76 억	7306072	N	N	N	N
106	20240510	160343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	5010	225	2	4.70	3776147930	719639	1945.34	4885	5690	4775	6220	3350	4785	5247.67	50.95	10826	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	10	1	14331185	718	-47.26	0.75	03	5.02	-106.00	6638.00	5690	20240510	-11.95	3400	20240315	47.35	5690	-11.95	20240510	3400	47.35	20240315	5690	-11.95	20240510	3400	47.35	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
107	20240510	150345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	5000	215	2	4.49	3650354320	694690	1877.90	4885	5690	4775	6220	3350	4785	5254.65	50.95	8842	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	10	1	14331185	717	-47.17	0.75	03	4.85	-106.00	6638.00	5690	20240510	-12.13	3400	20240315	47.06	5690	-12.13	20240510	3400	47.06	20240315	5690	-12.13	20240510	3400	47.06	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
108	20240510	140345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4940	155	2	3.24	3476144910	659679	1783.25	4885	5690	4775	6220	3350	4785	5269.45	50.95	740	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	5	1	14331185	708	-46.60	0.74	03	4.60	-106.00	6638.00	5690	20240510	-13.18	3400	20240315	45.29	5690	-13.18	20240510	3400	45.29	20240315	5690	-13.18	20240510	3400	45.29	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
109	20240510	130343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4970	185	2	3.87	276427360	56165	151.83	4885	5030	4775	6220	3350	4785	4921.70	50.95	1626	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	5	1	14331185	712	-46.89	0.75	03	0.39	-106.00	6638.00	5610	20230524	-11.41	3400	20240315	46.18	5160	-3.68	20240508	3400	46.18	20240315	5610	-11.41	20230524	3400	46.18	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
110	20240510	120341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4900	115	2	2.40	174782625	35775	96.71	4885	5000	4775	6220	3350	4785	4885.61	50.95	-16	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	5	1	14331185	702	-46.23	0.74	03	0.25	-106.00	6638.00	5610	20230524	-12.66	3400	20240315	44.12	5160	-5.04	20240508	3400	44.12	20240315	5610	-12.66	20230524	3400	44.12	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
111	20240510	110342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4840	55	2	1.15	95300165	19542	52.83	4885	4980	4775	6220	3350	4785	4876.68	50.95	146	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	5	1	14331185	694	-45.66	0.73	03	0.14	-106.00	6638.00	5610	20230524	-13.73	3400	20240315	42.35	5160	-6.20	20240508	3400	42.35	20240315	5610	-13.73	20230524	3400	42.35	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
112	20240510	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4825	40	2	0.84	13978375	2914	7.88	4885	4885	4775	6220	3350	4785	4796.97	50.95	464	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	5	1	14331185	691	-45.52	0.73	03	0.02	-106.00	6638.00	5610	20230524	-13.99	3400	20240315	41.91	5160	-6.49	20240508	3400	41.91	20240315	5610	-13.99	20230524	3400	41.91	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
113	20240510	090344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4855	70	2	1.46	292800	60	0.16	4885	4885	4855	6220	3350	4785	4880.00	50.95	-7	4991	4887	4836	4732	4681	4862	4707	77	1435	500	3440	5	1	14331185	696	-45.80	0.73	03	0.00	-106.00	6638.00	5610	20230524	-13.46	3400	20240315	42.79	5160	-5.91	20240508	3400	42.79	20240315	5610	-13.46	20230524	3400	42.79	20240315	0.02	N	033200	500	76 억	7302029	N	N	N	N
114	20240509	160349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4785	-35	5	-0.73	176732335	36579	24.46	4790	4940	4785	6260	3375	4820	4831.52	50.94	1877	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	686	-45.14	0.72	03	0.26	-106.00	6638.00	5610	20230524	-14.71	3400	20240315	40.74	5160	-7.27	20240508	3400	40.74	20240315	5610	-14.71	20230524	3400	40.74	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
115	20240509	150351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4785	-35	5	-0.73	172949465	35789	23.93	4790	4940	4785	6260	3375	4820	4832.48	50.94	1877	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	686	-45.14	0.72	03	0.25	-106.00	6638.00	5610	20230524	-14.71	3400	20240315	40.74	5160	-7.27	20240508	3400	40.74	20240315	5610	-14.71	20230524	3400	40.74	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
116	20240509	140344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4820	0	3	0.00	141939420	29318	19.61	4790	4940	4790	6260	3375	4820	4841.37	50.94	3849	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	691	-45.47	0.73	03	0.20	-106.00	6638.00	5610	20230524	-14.08	3400	20240315	41.76	5160	-6.59	20240508	3400	41.76	20240315	5610	-14.08	20230524	3400	41.76	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
117	20240509	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4830	10	2	0.21	135611020	28007	18.73	4790	4940	4790	6260	3375	4820	4842.04	50.94	4101	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	692	-45.57	0.73	03	0.20	-106.00	6638.00	5610	20230524	-13.90	3400	20240315	42.06	5160	-6.40	20240508	3400	42.06	20240315	5610	-13.90	20230524	3400	42.06	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
118	20240509	120343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4845	25	2	0.52	119497390	24671	16.50	4790	4940	4790	6260	3375	4820	4843.64	50.94	4298	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	694	-45.71	0.73	03	0.17	-106.00	6638.00	5610	20230524	-13.64	3400	20240315	42.50	5160	-6.10	20240508	3400	42.50	20240315	5610	-13.64	20230524	3400	42.50	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
119	20240509	110337	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4790	-30	5	-0.62	111846870	23081	15.43	4790	4940	4790	6260	3375	4820	4845.84	50.94	3940	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	686	-45.19	0.72	03	0.16	-106.00	6638.00	5610	20230524	-14.62	3400	20240315	40.88	5160	-7.17	20240508	3400	40.88	20240315	5610	-14.62	20230524	3400	40.88	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
120	20240509	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4810	-10	5	-0.21	86450015	17801	11.90	4790	4940	4790	6260	3375	4820	4856.47	50.94	4060	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	689	-45.38	0.72	03	0.12	-106.00	6638.00	5610	20230524	-14.26	3400	20240315	41.47	5160	-6.78	20240508	3400	41.47	20240315	5610	-14.26	20230524	3400	41.47	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
121	20240509	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4820	0	3	0.00	1356415	283	0.19	4790	4820	4790	6260	3375	4820	4792.99	50.94	-6	5303	5061	4918	4676	4533	4990	4605	77	1440	500	3470	5	1	14331185	691	-45.47	0.73	03	0.00	-106.00	6638.00	5610	20230524	-14.08	3400	20240315	41.76	5160	-6.59	20240508	3400	41.76	20240315	5610	-14.08	20230524	3400	41.76	20240315	0.00	N	033200	500	76 억	7300152	N	N	N	N
122	20240508	160338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4820	-35	5	-0.72	729484375	148299	83.80	4835	5160	4775	6310	3400	4855	4919.08	50.98	-5471	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	691	-45.47	0.73	03	1.03	-106.00	6638.00	5610	20230524	-14.08	3400	20240315	41.76	5160	-6.59	20240508	3400	41.76	20240315	5610	-14.08	20230524	3400	41.76	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
123	20240508	150340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4840	-15	5	-0.31	717645295	145849	82.41	4835	5160	4775	6310	3400	4855	4920.47	50.98	-5189	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	694	-45.66	0.73	03	1.02	-106.00	6638.00	5610	20230524	-13.73	3400	20240315	42.35	5160	-6.20	20240508	3400	42.35	20240315	5610	-13.73	20230524	3400	42.35	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
124	20240508	140335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4840	-15	5	-0.31	690495390	140190	79.22	4835	5160	4775	6310	3400	4855	4925.43	50.98	-6924	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	694	-45.66	0.73	03	0.98	-106.00	6638.00	5610	20230524	-13.73	3400	20240315	42.35	5160	-6.20	20240508	3400	42.35	20240315	5610	-13.73	20230524	3400	42.35	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
125	20240508	130335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4780	-75	5	-1.54	672174840	136361	77.05	4835	5160	4780	6310	3400	4855	4929.38	50.98	-6898	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	685	-45.09	0.72	03	0.95	-106.00	6638.00	5610	20230524	-14.80	3400	20240315	40.59	5160	-7.36	20240508	3400	40.59	20240315	5610	-14.80	20230524	3400	40.59	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
126	20240508	120336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4830	-25	5	-0.51	633900600	128374	72.54	4835	5160	4780	6310	3400	4855	4937.92	50.98	-6160	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	692	-45.57	0.73	03	0.90	-106.00	6638.00	5610	20230524	-13.90	3400	20240315	42.06	5160	-6.40	20240508	3400	42.06	20240315	5610	-13.90	20230524	3400	42.06	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
127	20240508	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4865	10	2	0.21	546454650	110209	62.27	4835	5160	4820	6310	3400	4855	4958.35	50.98	-5058	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	697	-45.90	0.73	03	0.77	-106.00	6638.00	5610	20230524	-13.28	3400	20240315	43.09	5160	-5.72	20240508	3400	43.09	20240315	5610	-13.28	20230524	3400	43.09	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
128	20240508	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4830	-25	5	-0.51	515025200	103738	58.62	4835	5160	4820	6310	3400	4855	4964.68	50.98	-5083	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	692	-45.57	0.73	03	0.72	-106.00	6638.00	5610	20230524	-13.90	3400	20240315	42.06	5160	-6.40	20240508	3400	42.06	20240315	5610	-13.90	20230524	3400	42.06	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
129	20240508	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4910	55	2	1.13	26556615	5481	3.10	4835	4935	4825	6310	3400	4855	4845.20	50.98	-3	5135	4995	4740	4600	4345	5065	4670	77	1455	500	3490	5	1	14331185	704	-46.32	0.74	03	0.04	-106.00	6638.00	5610	20230524	-12.48	3400	20240315	44.41	5120	-4.10	20240419	3400	44.41	20240315	5610	-12.48	20230524	3400	44.41	20240315	0.00	N	033200	500	76 억	7305541	N	N	N	N
130	20240503	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4620	230	2	5.24	455783275	100167	347.93	4390	4740	4390	5700	3075	4390	4550.07	50.96	5472	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	662	-43.58	0.70	03	0.70	-106.00	6638.00	5610	20230524	-17.65	3400	20240315	35.88	5120	-9.77	20240419	3400	35.88	20240315	5610	-17.65	20230524	3400	35.88	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
131	20240503	150345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4565	175	2	3.99	435989935	95847	332.93	4390	4740	4390	5700	3075	4390	4548.81	50.96	5347	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	654	-43.07	0.69	03	0.67	-106.00	6638.00	5610	20230524	-18.63	3400	20240315	34.26	5120	-10.84	20240419	3400	34.26	20240315	5610	-18.63	20230524	3400	34.26	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
132	20240503	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4605	215	2	4.90	396080605	87089	302.51	4390	4740	4390	5700	3075	4390	4548.00	50.96	4064	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	660	-43.44	0.69	03	0.61	-106.00	6638.00	5610	20230524	-17.91	3400	20240315	35.44	5120	-10.06	20240419	3400	35.44	20240315	5610	-17.91	20230524	3400	35.44	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
133	20240503	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4575	185	2	4.21	354921080	78148	271.45	4390	4740	4390	5700	3075	4390	4541.65	50.96	3629	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	656	-43.16	0.69	03	0.55	-106.00	6638.00	5610	20230524	-18.45	3400	20240315	34.56	5120	-10.64	20240419	3400	34.56	20240315	5610	-18.45	20230524	3400	34.56	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
134	20240503	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4595	205	2	4.67	302136905	66665	231.56	4390	4740	4390	5700	3075	4390	4532.17	50.96	1774	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	659	-43.35	0.69	03	0.47	-106.00	6638.00	5610	20230524	-18.09	3400	20240315	35.15	5120	-10.25	20240419	3400	35.15	20240315	5610	-18.09	20230524	3400	35.15	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
135	20240503	110343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4500	110	2	2.51	131975390	29608	102.84	4390	4535	4390	5700	3075	4390	4457.42	50.96	141	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	645	-42.45	0.68	03	0.21	-106.00	6638.00	5610	20230524	-19.79	3400	20240315	32.35	5120	-12.11	20240419	3400	32.35	20240315	5610	-19.79	20230524	3400	32.35	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
136	20240503	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4445	55	2	1.25	59438485	13346	46.36	4390	4480	4390	5700	3075	4390	4453.66	50.96	-4982	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	637	-41.93	0.67	03	0.09	-106.00	6638.00	5610	20230524	-20.77	3400	20240315	30.74	5120	-13.18	20240419	3400	30.74	20240315	5610	-20.77	20230524	3400	30.74	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
137	20240503	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4400	10	2	0.23	552640	125	0.43	4390	4440	4390	5700	3075	4390	4421.12	50.96	19	4490	4440	4380	4330	4270	4410	4300	77	1310	500	3160	5	1	14331185	631	-41.51	0.66	03	0.00	-106.00	6638.00	5610	20230524	-21.57	3400	20240315	29.41	5120	-14.06	20240419	3400	29.41	20240315	5610	-21.57	20230524	3400	29.41	20240315	0.00	N	033200	500	76 억	7303646	N	N	N	N
138	20240502	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4390	-40	5	-0.90	121145030	27908	81.72	4430	4430	4320	5750	3105	4430	4340.75	50.98	-1778	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	629	-41.42	0.66	03	0.19	-106.00	6638.00	5610	20230524	-21.75	3400	20240315	29.12	5120	-14.26	20240419	3400	29.12	20240315	5610	-21.75	20230524	3400	29.12	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N
139	20240502	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4335	-95	5	-2.14	109487910	25243	73.92	4430	4430	4320	5750	3105	4430	4337.36	50.98	-1921	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	621	-40.90	0.65	03	0.18	-106.00	6638.00	5610	20230524	-22.73	3400	20240315	27.50	5120	-15.33	20240419	3400	27.50	20240315	5610	-22.73	20230524	3400	27.50	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N
140	20240502	140341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4340	-90	5	-2.03	99102340	22849	66.91	4430	4430	4320	5750	3105	4430	4337.27	50.98	-1050	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	622	-40.94	0.65	03	0.16	-106.00	6638.00	5610	20230524	-22.64	3400	20240315	27.65	5120	-15.23	20240419	3400	27.65	20240315	5610	-22.64	20230524	3400	27.65	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N
141	20240502	130340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4355	-75	5	-1.69	92609075	21349	62.51	4430	4430	4320	5750	3105	4430	4337.86	50.98	-1445	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	624	-41.08	0.66	03	0.15	-106.00	6638.00	5610	20230524	-22.37	3400	20240315	28.09	5120	-14.94	20240419	3400	28.09	20240315	5610	-22.37	20230524	3400	28.09	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N
142	20240502	120340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4350	-80	5	-1.81	45321375	10423	30.52	4430	4430	4320	5750	3105	4430	4348.21	50.98	-2518	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	623	-41.04	0.66	03	0.07	-106.00	6638.00	5610	20230524	-22.46	3400	20240315	27.94	5120	-15.04	20240419	3400	27.94	20240315	5610	-22.46	20230524	3400	27.94	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N
143	20240502	110339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4360	-70	5	-1.58	41140155	9459	27.70	4430	4430	4320	5750	3105	4430	4349.31	50.98	-2515	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	625	-41.13	0.66	03	0.07	-106.00	6638.00	5610	20230524	-22.28	3400	20240315	28.24	5120	-14.84	20240419	3400	28.24	20240315	5610	-22.28	20230524	3400	28.24	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N
144	20240502	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4330	-100	5	-2.26	26387950	6056	17.73	4430	4430	4320	5750	3105	4430	4357.32	50.98	-2352	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	621	-40.85	0.65	03	0.04	-106.00	6638.00	5610	20230524	-22.82	3400	20240315	27.35	5120	-15.43	20240419	3400	27.35	20240315	5610	-22.82	20230524	3400	27.35	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N
145	20240502	090340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4325	-105	5	-2.37	6892455	1572	4.60	4430	4430	4320	5750	3105	4430	4384.51	50.98	-1049	4556	4492	4366	4302	4176	4525	4335	77	1320	500	3180	5	1	14331185	620	-40.80	0.65	03	0.01	-106.00	6638.00	5610	20230524	-22.91	3400	20240315	27.21	5120	-15.53	20240419	3400	27.21	20240315	5610	-22.91	20230524	3400	27.21	20240315	0.00	N	033200	500	76 억	7305336	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History