KissMeData/069330/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	investmentCareful	shortOverheated
2	20240531	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	23	2	1.55	82621481	54889	64.43	1473	1529	1456	1934	1042	1488	1505.22	1.10	13001	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	214	-6.84	1.14	12	0.39	-221.00	1327.00	2300	20231108	-34.30	1206	20240402	25.29	1671	-9.58	20240109	1206	25.29	20240402	2300	-34.30	20231108	1206	25.29	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
3	20240531	150635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	30	2	2.02	79074774	52542	61.67	1473	1529	1456	1934	1042	1488	1504.98	1.10	12989	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	215	-6.87	1.14	12	0.37	-221.00	1327.00	2300	20231108	-34.00	1206	20240402	25.87	1671	-9.16	20240109	1206	25.87	20240402	2300	-34.00	20231108	1206	25.87	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
4	20240531	140637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	30	2	2.02	76912752	51117	60.00	1473	1529	1456	1934	1042	1488	1504.64	1.10	13459	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	215	-6.87	1.14	12	0.36	-221.00	1327.00	2300	20231108	-34.00	1206	20240402	25.87	1671	-9.16	20240109	1206	25.87	20240402	2300	-34.00	20231108	1206	25.87	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
5	20240531	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	31	2	2.08	54984300	36652	43.02	1473	1529	1456	1934	1042	1488	1500.17	1.10	14955	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	216	-6.87	1.14	12	0.26	-221.00	1327.00	2300	20231108	-33.96	1206	20240402	25.95	1671	-9.10	20240109	1206	25.95	20240402	2300	-33.96	20231108	1206	25.95	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
6	20240531	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1521	33	2	2.22	47126201	31474	36.94	1473	1529	1456	1934	1042	1488	1497.31	1.10	14501	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	216	-6.88	1.15	12	0.22	-221.00	1327.00	2300	20231108	-33.87	1206	20240402	26.12	1671	-8.98	20240109	1206	26.12	20240402	2300	-33.87	20231108	1206	26.12	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
7	20240531	110640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1523	35	2	2.35	45260664	30245	35.50	1473	1529	1456	1934	1042	1488	1496.47	1.10	14454	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	216	-6.89	1.15	12	0.21	-221.00	1327.00	2300	20231108	-33.78	1206	20240402	26.29	1671	-8.86	20240109	1206	26.29	20240402	2300	-33.78	20231108	1206	26.29	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
8	20240531	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	7	2	0.47	24765810	16761	19.67	1473	1510	1456	1934	1042	1488	1477.59	1.10	8051	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	212	-6.76	1.13	12	0.12	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
9	20240531	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	-32	5	-2.15	15108766	10279	12.07	1473	1473	1456	1934	1042	1488	1469.87	1.10	5279	1568	1528	1454	1414	1340	1491	1377	71	446	500	1010	1	1	14191091	207	-6.59	1.10	12	0.07	-221.00	1327.00	2300	20231108	-36.70	1206	20240402	20.73	1671	-12.87	20240109	1206	20.73	20240402	2300	-36.70	20231108	1206	20.73	20240402	0.00	N	069330	500	70 억	155735	N	N	N	N
10	20240530	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1488	-1	5	-0.07	125000623	85191	195.13	1489	1494	1380	1935	1043	1489	1467.30	1.25	-17689	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	211	-6.73	1.12	12	0.60	-221.00	1327.00	2300	20231108	-35.30	1206	20240402	23.38	1671	-10.95	20240109	1206	23.38	20240402	2300	-35.30	20231108	1206	23.38	20240402	0.00	N	069330	500	70 억	177806	N	N	N	N
11	20240530	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1489	0	3	0.00	121391102	82762	189.56	1489	1494	1380	1935	1043	1489	1466.75	1.25	-16545	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	211	-6.74	1.12	12	0.58	-221.00	1327.00	2300	20231108	-35.26	1206	20240402	23.47	1671	-10.89	20240109	1206	23.47	20240402	2300	-35.26	20231108	1206	23.47	20240402	0.00	N	069330	500	70 억	177806	N	N	N	N
12	20240530	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	-33	5	-2.22	105451012	72007	164.93	1489	1494	1380	1935	1043	1489	1464.46	1.25	-12906	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	207	-6.59	1.10	12	0.51	-221.00	1327.00	2300	20231108	-36.70	1206	20240402	20.73	1671	-12.87	20240109	1206	20.73	20240402	2300	-36.70	20231108	1206	20.73	20240402	0.00	N	069330	500	70 억	177806	N	N	N	N
13	20240530	130638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-24	5	-1.61	93931178	64096	146.81	1489	1494	1380	1935	1043	1489	1465.48	1.25	-11009	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	208	-6.63	1.10	12	0.45	-221.00	1327.00	2300	20231108	-36.30	1206	20240402	21.48	1671	-12.33	20240109	1206	21.48	20240402	2300	-36.30	20231108	1206	21.48	20240402	0.00	N	069330	500	70 억	177806	N	N	N	N
14	20240530	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1473	-16	5	-1.07	87805946	59941	137.29	1489	1494	1380	1935	1043	1489	1464.87	1.25	-8465	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	209	-6.67	1.11	12	0.42	-221.00	1327.00	2300	20231108	-35.96	1206	20240402	22.14	1671	-11.85	20240109	1206	22.14	20240402	2300	-35.96	20231108	1206	22.14	20240402	0.00	N	069330	500	70 억	177806	N	N	N	N
15	20240530	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	-25	5	-1.68	84617734	57773	132.33	1489	1494	1380	1935	1043	1489	1464.66	1.25	-7313	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	208	-6.62	1.10	12	0.41	-221.00	1327.00	2300	20231108	-36.35	1206	20240402	21.39	1671	-12.39	20240109	1206	21.39	20240402	2300	-36.35	20231108	1206	21.39	20240402	0.00	N	069330	500	70 억	177806	N	N	N	N
16	20240530	100638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-109	5	-7.32	50002846	34298	78.56	1489	1491	1380	1935	1043	1489	1457.89	1.25	1032	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	196	-6.24	1.04	12	0.24	-221.00	1327.00	2300	20231108	-40.00	1206	20240402	14.43	1671	-17.41	20240109	1206	14.43	20240402	2300	-40.00	20231108	1206	14.43	20240402	0.00	N	069330	500	70 억	177806	Y	N	N	N
17	20240530	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	-6	5	-0.40	4193263	2821	6.46	1489	1489	1482	1935	1043	1489	1486.45	1.25	470	1562	1525	1503	1466	1444	1514	1455	71	446	500	1010	1	1	14191091	210	-6.71	1.12	12	0.02	-221.00	1327.00	2300	20231108	-35.52	1206	20240402	22.97	1671	-11.25	20240109	1206	22.97	20240402	2300	-35.52	20231108	1206	22.97	20240402	0.00	N	069330	500	70 억	177806	N	N	N	N
18	20240529	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1489	-30	5	-1.97	66150659	43659	67.39	1519	1540	1481	1974	1064	1519	1515.23	1.33	-10934	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	211	-6.74	1.12	12	0.31	-221.00	1327.00	2300	20231108	-35.26	1206	20240402	23.47	1671	-10.89	20240109	1206	23.47	20240402	2300	-35.26	20231108	1206	23.47	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
19	20240529	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	1	2	0.07	65168962	43001	66.38	1519	1540	1481	1974	1064	1519	1515.52	1.33	-10823	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	216	-6.88	1.15	12	0.30	-221.00	1327.00	2300	20231108	-33.91	1206	20240402	26.04	1671	-9.04	20240109	1206	26.04	20240402	2300	-33.91	20231108	1206	26.04	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
20	20240529	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1499	-20	5	-1.32	57168755	37642	58.10	1519	1540	1499	1974	1064	1519	1518.75	1.33	-9415	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	213	-6.78	1.13	12	0.27	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
21	20240529	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1512	-7	5	-0.46	50188159	33011	50.96	1519	1540	1507	1974	1064	1519	1520.35	1.33	-6557	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	215	-6.84	1.14	12	0.23	-221.00	1327.00	2300	20231108	-34.26	1206	20240402	25.37	1671	-9.52	20240109	1206	25.37	20240402	2300	-34.26	20231108	1206	25.37	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
22	20240529	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	-2	5	-0.13	38889812	25549	39.44	1519	1540	1507	1974	1064	1519	1522.17	1.33	-506	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	215	-6.86	1.14	12	0.18	-221.00	1327.00	2300	20231108	-34.04	1206	20240402	25.79	1671	-9.22	20240109	1206	25.79	20240402	2300	-34.04	20231108	1206	25.79	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
23	20240529	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1522	3	2	0.20	31794951	20877	32.23	1519	1540	1507	1974	1064	1519	1522.97	1.33	-588	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	216	-6.89	1.15	12	0.15	-221.00	1327.00	2300	20231108	-33.83	1206	20240402	26.20	1671	-8.92	20240109	1206	26.20	20240402	2300	-33.83	20231108	1206	26.20	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
24	20240529	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1524	5	2	0.33	15241162	10035	15.49	1519	1529	1507	1974	1064	1519	1518.80	1.33	-727	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	216	-6.90	1.15	12	0.07	-221.00	1327.00	2300	20231108	-33.74	1206	20240402	26.37	1671	-8.80	20240109	1206	26.37	20240402	2300	-33.74	20231108	1206	26.37	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
25	20240529	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	0	3	0.00	10905129	7173	11.07	1519	1529	1519	1974	1064	1519	1520.30	1.33	-908	1551	1535	1504	1488	1457	1543	1496	71	455	500	1030	1	1	14191091	216	-6.87	1.14	12	0.05	-221.00	1327.00	2300	20231108	-33.96	1206	20240402	25.95	1671	-9.10	20240109	1206	25.95	20240402	2300	-33.96	20231108	1206	25.95	20240402	0.00	N	069330	500	70 억	188740	N	N	N	N
26	20240528	160628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	26	2	1.74	96514467	64505	139.55	1493	1520	1473	1940	1046	1493	1496.23	1.28	5839	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	216	-6.87	1.14	12	0.45	-221.00	1327.00	2300	20231108	-33.96	1206	20240402	25.95	1671	-9.10	20240109	1206	25.95	20240402	2300	-33.96	20231108	1206	25.95	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
27	20240528	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	26	2	1.74	89871530	60132	130.09	1493	1520	1473	1940	1046	1493	1494.57	1.28	3415	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	216	-6.87	1.14	12	0.42	-221.00	1327.00	2300	20231108	-33.96	1206	20240402	25.95	1671	-9.10	20240109	1206	25.95	20240402	2300	-33.96	20231108	1206	25.95	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
28	20240528	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1512	19	2	1.27	76329439	51155	110.67	1493	1520	1473	1940	1046	1493	1492.12	1.28	1055	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	215	-6.84	1.14	12	0.36	-221.00	1327.00	2300	20231108	-34.26	1206	20240402	25.37	1671	-9.52	20240109	1206	25.37	20240402	2300	-34.26	20231108	1206	25.37	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
29	20240528	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	20	2	1.34	69522267	46649	100.92	1493	1520	1473	1940	1046	1493	1490.33	1.28	1069	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	215	-6.85	1.14	12	0.33	-221.00	1327.00	2300	20231108	-34.22	1206	20240402	25.46	1671	-9.46	20240109	1206	25.46	20240402	2300	-34.22	20231108	1206	25.46	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
30	20240528	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1506	13	2	0.87	58968695	39670	85.82	1493	1520	1473	1940	1046	1493	1486.48	1.28	2628	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	214	-6.81	1.13	12	0.28	-221.00	1327.00	2300	20231108	-34.52	1206	20240402	24.88	1671	-9.87	20240109	1206	24.88	20240402	2300	-34.52	20231108	1206	24.88	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
31	20240528	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1475	-18	5	-1.21	42773693	28857	62.43	1493	1495	1473	1940	1046	1493	1482.26	1.28	-792	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	209	-6.67	1.11	12	0.20	-221.00	1327.00	2300	20231108	-35.87	1206	20240402	22.31	1671	-11.73	20240109	1206	22.31	20240402	2300	-35.87	20231108	1206	22.31	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
32	20240528	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1478	-15	5	-1.00	26260420	17670	38.23	1493	1495	1476	1940	1046	1493	1486.16	1.28	-339	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	210	-6.69	1.11	12	0.12	-221.00	1327.00	2300	20231108	-35.74	1206	20240402	22.55	1671	-11.55	20240109	1206	22.55	20240402	2300	-35.74	20231108	1206	22.55	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
33	20240528	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1493	0	3	0.00	6062502	4059	8.78	1493	1495	1493	1940	1046	1493	1493.59	1.28	0	1555	1523	1495	1463	1435	1540	1480	71	447	500	1010	1	1	14191091	212	-6.76	1.13	12	0.03	-221.00	1327.00	2300	20231108	-35.09	1206	20240402	23.80	1671	-10.65	20240109	1206	23.80	20240402	2300	-35.09	20231108	1206	23.80	20240402	0.00	N	069330	500	70 억	181401	N	N	N	N
34	20240527	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1493	11	2	0.74	69037836	46221	68.16	1467	1527	1467	1926	1038	1482	1493.65	1.24	5056	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	212	-6.76	1.13	12	0.33	-221.00	1327.00	2300	20231108	-35.09	1206	20240402	23.80	1671	-10.65	20240109	1206	23.80	20240402	2300	-35.09	20231108	1206	23.80	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
35	20240527	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	21	2	1.42	65993571	44189	65.16	1467	1527	1467	1926	1038	1482	1493.44	1.24	4877	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	213	-6.80	1.13	12	0.31	-221.00	1327.00	2300	20231108	-34.65	1206	20240402	24.63	1671	-10.05	20240109	1206	24.63	20240402	2300	-34.65	20231108	1206	24.63	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
36	20240527	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1502	20	2	1.35	62924172	42146	62.15	1467	1527	1467	1926	1038	1482	1493.00	1.24	4892	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	213	-6.80	1.13	12	0.30	-221.00	1327.00	2300	20231108	-34.70	1206	20240402	24.54	1671	-10.11	20240109	1206	24.54	20240402	2300	-34.70	20231108	1206	24.54	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
37	20240527	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	28	2	1.89	58668125	39320	57.98	1467	1527	1467	1926	1038	1482	1492.07	1.24	4892	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	214	-6.83	1.14	12	0.28	-221.00	1327.00	2300	20231108	-34.35	1206	20240402	25.21	1671	-9.63	20240109	1206	25.21	20240402	2300	-34.35	20231108	1206	25.21	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
38	20240527	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1501	19	2	1.28	51689188	34676	51.13	1467	1527	1467	1926	1038	1482	1490.63	1.24	6480	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	213	-6.79	1.13	12	0.24	-221.00	1327.00	2300	20231108	-34.74	1206	20240402	24.46	1671	-10.17	20240109	1206	24.46	20240402	2300	-34.74	20231108	1206	24.46	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
39	20240527	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	27	2	1.82	46890460	31497	46.45	1467	1527	1467	1926	1038	1482	1488.73	1.24	8216	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	214	-6.83	1.14	12	0.22	-221.00	1327.00	2300	20231108	-34.39	1206	20240402	25.12	1671	-9.69	20240109	1206	25.12	20240402	2300	-34.39	20231108	1206	25.12	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
40	20240527	100625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-2	5	-0.13	25837978	17515	25.83	1467	1490	1467	1926	1038	1482	1475.19	1.24	5702	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.12	-221.00	1327.00	2300	20231108	-35.65	1206	20240402	22.72	1671	-11.43	20240109	1206	22.72	20240402	2300	-35.65	20231108	1206	22.72	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
41	20240527	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-12	5	-0.81	4591182	3126	4.61	1467	1470	1467	1926	1038	1482	1468.71	1.24	2148	1552	1516	1497	1461	1442	1507	1452	71	444	500	1000	1	1	14191091	209	-6.65	1.11	12	0.02	-221.00	1327.00	2300	20231108	-36.09	1206	20240402	21.89	1671	-12.03	20240109	1206	21.89	20240402	2300	-36.09	20231108	1206	21.89	20240402	0.00	N	069330	500	70 억	176345	N	N	N	N
42	20240524	160555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1482	-36	5	-2.37	100789796	67111	110.95	1518	1533	1478	1973	1063	1518	1501.85	1.34	-9967	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	210	-6.71	1.12	12	0.47	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
43	20240524	150554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	-27	5	-1.78	87840617	58400	96.55	1518	1533	1490	1973	1063	1518	1504.12	1.34	-4582	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	212	-6.75	1.12	12	0.41	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
44	20240524	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	-18	5	-1.19	61073190	40500	66.96	1518	1533	1490	1973	1063	1518	1507.98	1.34	-2545	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	213	-6.79	1.13	12	0.29	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
45	20240524	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1506	-12	5	-0.79	51540142	34147	56.45	1518	1533	1490	1973	1063	1518	1509.36	1.34	-2043	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	214	-6.81	1.13	12	0.24	-221.00	1327.00	2300	20231108	-34.52	1206	20240402	24.88	1671	-9.87	20240109	1206	24.88	20240402	2300	-34.52	20231108	1206	24.88	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
46	20240524	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-8	5	-0.53	42872235	28398	46.95	1518	1533	1490	1973	1063	1518	1509.69	1.34	-301	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	214	-6.83	1.14	12	0.20	-221.00	1327.00	2300	20231108	-34.35	1206	20240402	25.21	1671	-9.63	20240109	1206	25.21	20240402	2300	-34.35	20231108	1206	25.21	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
47	20240524	110555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-8	5	-0.53	40667915	26938	44.54	1518	1533	1490	1973	1063	1518	1509.69	1.34	-390	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	214	-6.83	1.14	12	0.19	-221.00	1327.00	2300	20231108	-34.35	1206	20240402	25.21	1671	-9.63	20240109	1206	25.21	20240402	2300	-34.35	20231108	1206	25.21	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
48	20240524	100559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	7	2	0.46	32818632	21766	35.99	1518	1530	1490	1973	1063	1518	1507.79	1.34	-183	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	216	-6.90	1.15	12	0.15	-221.00	1327.00	2300	20231108	-33.70	1206	20240402	26.45	1671	-8.74	20240109	1206	26.45	20240402	2300	-33.70	20231108	1206	26.45	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
49	20240524	090556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	0	3	0.00	2824998	1861	3.08	1518	1518	1518	1973	1063	1518	1518.00	1.34	-708	1576	1546	1530	1500	1484	1539	1493	71	455	500	1030	1	1	14191091	215	-6.87	1.14	12	0.01	-221.00	1327.00	2300	20231108	-34.00	1206	20240402	25.87	1671	-9.16	20240109	1206	25.87	20240402	2300	-34.00	20231108	1206	25.87	20240402	0.00	N	069330	500	70 억	189532	N	N	N	N
50	20240523	160553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	-31	5	-2.00	92729050	60486	76.88	1549	1560	1514	2010	1085	1549	1533.07	1.46	-18068	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	215	-6.87	1.14	12	0.43	-221.00	1327.00	2300	20231108	-34.00	1206	20240402	25.87	1671	-9.16	20240109	1206	25.87	20240402	2300	-34.00	20231108	1206	25.87	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
51	20240523	150558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	-30	5	-1.94	89052598	58066	73.81	1549	1560	1514	2010	1085	1549	1533.64	1.46	-17786	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	216	-6.87	1.14	12	0.41	-221.00	1327.00	2300	20231108	-33.96	1206	20240402	25.95	1671	-9.10	20240109	1206	25.95	20240402	2300	-33.96	20231108	1206	25.95	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
52	20240523	140559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	-23	5	-1.48	77024067	50160	63.76	1549	1560	1517	2010	1085	1549	1535.57	1.46	-13890	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	217	-6.90	1.15	12	0.35	-221.00	1327.00	2300	20231108	-33.65	1206	20240402	26.53	1671	-8.68	20240109	1206	26.53	20240402	2300	-33.65	20231108	1206	26.53	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
53	20240523	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1529	-20	5	-1.29	65857895	42850	54.47	1549	1560	1517	2010	1085	1549	1536.94	1.46	-11816	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	217	-6.92	1.15	12	0.30	-221.00	1327.00	2300	20231108	-33.52	1206	20240402	26.78	1671	-8.50	20240109	1206	26.78	20240402	2300	-33.52	20231108	1206	26.78	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
54	20240523	120553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	-15	5	-0.97	53389800	34704	44.11	1549	1560	1517	2010	1085	1549	1538.43	1.46	-7983	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	218	-6.94	1.16	12	0.24	-221.00	1327.00	2300	20231108	-33.30	1206	20240402	27.20	1671	-8.20	20240109	1206	27.20	20240402	2300	-33.30	20231108	1206	27.20	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
55	20240523	110553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-10	5	-0.65	47234014	30698	39.02	1549	1560	1517	2010	1085	1549	1538.67	1.46	-6609	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	218	-6.96	1.16	12	0.22	-221.00	1327.00	2300	20231108	-33.09	1206	20240402	27.61	1671	-7.90	20240109	1206	27.61	20240402	2300	-33.09	20231108	1206	27.61	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
56	20240523	100554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1551	2	2	0.13	37789721	24580	31.24	1549	1560	1517	2010	1085	1549	1537.42	1.46	-5647	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	220	-7.02	1.17	12	0.17	-221.00	1327.00	2300	20231108	-32.57	1206	20240402	28.61	1671	-7.18	20240109	1206	28.61	20240402	2300	-32.57	20231108	1206	28.61	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
57	20240523	090556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-7	5	-0.45	17637656	11531	14.66	1549	1558	1517	2010	1085	1549	1529.59	1.46	-2466	1581	1565	1544	1528	1507	1573	1536	71	461	500	1050	1	1	14191091	219	-6.98	1.16	12	0.08	-221.00	1327.00	2300	20231108	-32.96	1206	20240402	27.86	1671	-7.72	20240109	1206	27.86	20240402	2300	-32.96	20231108	1206	27.86	20240402	0.00	N	069330	500	70 억	207599	N	N	N	N
58	20240522	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	11	2	0.72	121339085	78671	49.08	1523	1560	1523	1999	1077	1538	1542.36	1.49	-3438	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	220	-7.01	1.17	12	0.55	-221.00	1327.00	2300	20231108	-32.65	1206	20240402	28.44	1671	-7.30	20240109	1206	28.44	20240402	2300	-32.65	20231108	1206	28.44	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
59	20240522	150552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1535	-3	5	-0.20	114308966	74116	46.24	1523	1560	1523	1999	1077	1538	1542.30	1.49	-3803	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	218	-6.95	1.16	12	0.52	-221.00	1327.00	2300	20231108	-33.26	1206	20240402	27.28	1671	-8.14	20240109	1206	27.28	20240402	2300	-33.26	20231108	1206	27.28	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
60	20240522	140554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1553	15	2	0.98	84974801	55140	34.40	1523	1553	1523	1999	1077	1538	1541.07	1.49	3802	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	220	-7.03	1.17	12	0.39	-221.00	1327.00	2300	20231108	-32.48	1206	20240402	28.77	1671	-7.06	20240109	1206	28.77	20240402	2300	-32.48	20231108	1206	28.77	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
61	20240522	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	0	3	0.00	73121166	47472	29.62	1523	1547	1523	1999	1077	1538	1540.30	1.49	1259	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	218	-6.96	1.16	12	0.33	-221.00	1327.00	2300	20231108	-33.13	1206	20240402	27.53	1671	-7.96	20240109	1206	27.53	20240402	2300	-33.13	20231108	1206	27.53	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
62	20240522	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	0	3	0.00	54724747	35558	22.18	1523	1547	1523	1999	1077	1538	1539.03	1.49	-228	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	218	-6.96	1.16	12	0.25	-221.00	1327.00	2300	20231108	-33.13	1206	20240402	27.53	1671	-7.96	20240109	1206	27.53	20240402	2300	-33.13	20231108	1206	27.53	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
63	20240522	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1536	-2	5	-0.13	47581178	30920	19.29	1523	1547	1523	1999	1077	1538	1538.85	1.49	772	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	218	-6.95	1.16	12	0.22	-221.00	1327.00	2300	20231108	-33.22	1206	20240402	27.36	1671	-8.08	20240109	1206	27.36	20240402	2300	-33.22	20231108	1206	27.36	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
64	20240522	100552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1536	-2	5	-0.13	33586378	21828	13.62	1523	1547	1523	1999	1077	1538	1538.68	1.49	987	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	218	-6.95	1.16	12	0.15	-221.00	1327.00	2300	20231108	-33.22	1206	20240402	27.36	1671	-8.08	20240109	1206	27.36	20240402	2300	-33.22	20231108	1206	27.36	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
65	20240522	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1535	-3	5	-0.20	1859164	1218	0.76	1523	1538	1523	1999	1077	1538	1526.41	1.49	-293	1600	1568	1534	1502	1468	1552	1486	71	461	500	1040	1	1	14191091	218	-6.95	1.16	12	0.01	-221.00	1327.00	2300	20231108	-33.26	1206	20240402	27.28	1671	-8.14	20240109	1206	27.28	20240402	2300	-33.26	20231108	1206	27.28	20240402	0.00	N	069330	500	70 억	210969	N	N	N	N
66	20240521	160546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	-26	5	-1.66	244113630	159990	47.51	1564	1566	1500	2030	1095	1564	1525.81	1.49	331	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	218	-6.96	1.16	12	1.13	-221.00	1327.00	2300	20231108	-33.13	1206	20240402	27.53	1671	-7.96	20240109	1206	27.53	20240402	2300	-33.13	20231108	1206	27.53	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
67	20240521	150551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	-30	5	-1.92	224206638	147005	43.65	1564	1566	1500	2030	1095	1564	1525.16	1.49	4362	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	218	-6.94	1.16	12	1.04	-221.00	1327.00	2300	20231108	-33.30	1206	20240402	27.20	1671	-8.20	20240109	1206	27.20	20240402	2300	-33.30	20231108	1206	27.20	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
68	20240521	140549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	-47	5	-3.01	212444079	139294	41.36	1564	1566	1500	2030	1095	1564	1525.15	1.49	5450	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	215	-6.86	1.14	12	0.98	-221.00	1327.00	2300	20231108	-34.04	1206	20240402	25.79	1671	-9.22	20240109	1206	25.79	20240402	2300	-34.04	20231108	1206	25.79	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
69	20240521	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	-33	5	-2.11	183568612	120293	35.72	1564	1566	1500	2030	1095	1564	1526.01	1.49	7270	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	217	-6.93	1.15	12	0.85	-221.00	1327.00	2300	20231108	-33.43	1206	20240402	26.95	1671	-8.38	20240109	1206	26.95	20240402	2300	-33.43	20231108	1206	26.95	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
70	20240521	120551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	-49	5	-3.13	175478511	114990	34.14	1564	1566	1500	2030	1095	1564	1526.03	1.49	7458	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	215	-6.86	1.14	12	0.81	-221.00	1327.00	2300	20231108	-34.13	1206	20240402	25.62	1671	-9.34	20240109	1206	25.62	20240402	2300	-34.13	20231108	1206	25.62	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
71	20240521	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1530	-34	5	-2.17	151841928	99425	29.52	1564	1566	1500	2030	1095	1564	1527.20	1.49	6104	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	217	-6.92	1.15	12	0.70	-221.00	1327.00	2300	20231108	-33.48	1206	20240402	26.87	1671	-8.44	20240109	1206	26.87	20240402	2300	-33.48	20231108	1206	26.87	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
72	20240521	100550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-53	5	-3.39	118381828	77480	23.01	1564	1566	1501	2030	1095	1564	1527.90	1.49	6026	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	214	-6.84	1.14	12	0.55	-221.00	1327.00	2300	20231108	-34.30	1206	20240402	25.29	1671	-9.58	20240109	1206	25.29	20240402	2300	-34.30	20231108	1206	25.29	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
73	20240521	090547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-14	5	-0.90	20229349	13055	3.88	1564	1566	1505	2030	1095	1564	1549.55	1.49	-1670	1640	1601	1541	1502	1442	1621	1522	71	466	500	1060	1	1	14191091	220	-7.01	1.17	12	0.09	-221.00	1327.00	2300	20231108	-32.61	1206	20240402	28.52	1671	-7.24	20240109	1206	28.52	20240402	2300	-32.61	20231108	1206	28.52	20240402	0.00	N	069330	500	70 억	211342	N	N	N	N
74	20240517	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	39	2	2.68	235850145	160302	25.51	1457	1504	1456	1892	1020	1456	1471.20	1.22	2903	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	212	-6.76	1.13	12	1.13	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
75	20240517	150553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1477	21	2	1.44	203946630	138840	22.09	1457	1504	1456	1892	1020	1456	1468.93	1.22	-5369	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	210	-6.68	1.11	12	0.98	-221.00	1327.00	2300	20231108	-35.78	1206	20240402	22.47	1671	-11.61	20240109	1206	22.47	20240402	2300	-35.78	20231108	1206	22.47	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
76	20240517	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1481	25	2	1.72	188178067	128176	20.40	1457	1504	1456	1892	1020	1456	1468.12	1.22	-6560	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	210	-6.70	1.12	12	0.90	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
77	20240517	130543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1489	33	2	2.27	173838874	118507	18.86	1457	1504	1456	1892	1020	1456	1466.91	1.22	-4770	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	211	-6.74	1.12	12	0.84	-221.00	1327.00	2300	20231108	-35.26	1206	20240402	23.47	1671	-10.89	20240109	1206	23.47	20240402	2300	-35.26	20231108	1206	23.47	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
78	20240517	120544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	16	2	1.10	134296843	91981	14.64	1457	1486	1456	1892	1020	1456	1460.05	1.22	-4839	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	209	-6.66	1.11	12	0.65	-221.00	1327.00	2300	20231108	-36.00	1206	20240402	22.06	1671	-11.91	20240109	1206	22.06	20240402	2300	-36.00	20231108	1206	22.06	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
79	20240517	110545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	11	2	0.76	120637176	82677	13.16	1457	1486	1456	1892	1020	1456	1459.14	1.22	-3840	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	208	-6.64	1.11	12	0.58	-221.00	1327.00	2300	20231108	-36.22	1206	20240402	21.64	1671	-12.21	20240109	1206	21.64	20240402	2300	-36.22	20231108	1206	21.64	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
80	20240517	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	2	2	0.14	98725835	67730	10.78	1457	1486	1456	1892	1020	1456	1457.64	1.22	-3415	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	207	-6.60	1.10	12	0.48	-221.00	1327.00	2300	20231108	-36.61	1206	20240402	20.90	1671	-12.75	20240109	1206	20.90	20240402	2300	-36.61	20231108	1206	20.90	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
81	20240517	090544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	1	2	0.07	20443200	14025	2.23	1457	1486	1457	1892	1020	1456	1457.63	1.22	-403	1584	1519	1462	1397	1340	1552	1430	71	436	500	990	1	1	14191091	207	-6.59	1.10	12	0.10	-221.00	1327.00	2300	20231108	-36.65	1206	20240402	20.81	1671	-12.81	20240109	1206	20.81	20240402	2300	-36.65	20231108	1206	20.81	20240402	0.00	N	069330	500	70 억	173038	N	N	N	N
82	20240516	160540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	46	2	3.26	930002638	628374	1547.30	1410	1527	1405	1833	987	1410	1480.07	1.26	-5299	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	207	-6.59	1.10	12	4.43	-221.00	1327.00	2300	20231108	-36.70	1206	20240402	20.73	1671	-12.87	20240109	1206	20.73	20240402	2300	-36.70	20231108	1206	20.73	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
83	20240516	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	56	2	3.97	895942157	605044	1489.85	1410	1527	1405	1833	987	1410	1480.79	1.26	-4153	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	208	-6.63	1.10	12	4.26	-221.00	1327.00	2300	20231108	-36.26	1206	20240402	21.56	1671	-12.27	20240109	1206	21.56	20240402	2300	-36.26	20231108	1206	21.56	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
84	20240516	140543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	57	2	4.04	880089431	594296	1463.39	1410	1527	1405	1833	987	1410	1480.89	1.26	-2142	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	208	-6.64	1.11	12	4.19	-221.00	1327.00	2300	20231108	-36.22	1206	20240402	21.64	1671	-12.21	20240109	1206	21.64	20240402	2300	-36.22	20231108	1206	21.64	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
85	20240516	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	51	2	3.62	843426246	569286	1401.80	1410	1527	1405	1833	987	1410	1481.55	1.26	-8149	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	207	-6.61	1.10	12	4.01	-221.00	1327.00	2300	20231108	-36.48	1206	20240402	21.14	1671	-12.57	20240109	1206	21.14	20240402	2300	-36.48	20231108	1206	21.14	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
86	20240516	120539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	62	2	4.40	829545358	559818	1378.49	1410	1527	1405	1833	987	1410	1481.81	1.26	-7810	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	209	-6.66	1.11	12	3.94	-221.00	1327.00	2300	20231108	-36.00	1206	20240402	22.06	1671	-11.91	20240109	1206	22.06	20240402	2300	-36.00	20231108	1206	22.06	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
87	20240516	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	62	2	4.40	687834349	463537	1141.41	1410	1527	1405	1833	987	1410	1483.88	1.26	-22108	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	209	-6.66	1.11	12	3.27	-221.00	1327.00	2300	20231108	-36.00	1206	20240402	22.06	1671	-11.91	20240109	1206	22.06	20240402	2300	-36.00	20231108	1206	22.06	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
88	20240516	100538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-3	5	-0.21	16234238	11511	28.34	1410	1417	1405	1833	987	1410	1410.32	1.26	456	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	200	-6.37	1.06	12	0.08	-221.00	1327.00	2300	20231108	-38.83	1206	20240402	16.67	1671	-15.80	20240109	1206	16.67	20240402	2300	-38.83	20231108	1206	16.67	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
89	20240516	090540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	0	3	0.00	9184740	6514	16.04	1410	1410	1410	1833	987	1410	1410.00	1.26	-848	1441	1425	1404	1388	1367	1415	1378	71	423	500	950	1	1	14191091	200	-6.38	1.06	12	0.05	-221.00	1327.00	2300	20231108	-38.70	1206	20240402	16.92	1671	-15.62	20240109	1206	16.92	20240402	2300	-38.70	20231108	1206	16.92	20240402	0.00	N	069330	500	70 억	178256	N	N	N	N
90	20240514	160545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-1	5	-0.07	56558363	40231	53.90	1411	1420	1383	1834	988	1411	1405.84	1.26	-362	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	200	-6.38	1.06	12	0.28	-221.00	1327.00	2300	20231108	-38.70	1206	20240402	16.92	1671	-15.62	20240109	1206	16.92	20240402	2300	-38.70	20231108	1206	16.92	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
91	20240514	150548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-4	5	-0.28	47982933	34137	45.74	1411	1420	1383	1834	988	1411	1405.60	1.26	-3036	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	200	-6.37	1.06	12	0.24	-221.00	1327.00	2300	20231108	-38.83	1206	20240402	16.67	1671	-15.80	20240109	1206	16.67	20240402	2300	-38.83	20231108	1206	16.67	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
92	20240514	140546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-11	5	-0.78	44036002	31333	41.98	1411	1420	1383	1834	988	1411	1405.42	1.26	-2855	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	199	-6.33	1.06	12	0.22	-221.00	1327.00	2300	20231108	-39.13	1206	20240402	16.09	1671	-16.22	20240109	1206	16.09	20240402	2300	-39.13	20231108	1206	16.09	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
93	20240514	130547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-8	5	-0.57	37783595	26882	36.02	1411	1420	1383	1834	988	1411	1405.54	1.26	-1790	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	199	-6.35	1.06	12	0.19	-221.00	1327.00	2300	20231108	-39.00	1206	20240402	16.33	1671	-16.04	20240109	1206	16.33	20240402	2300	-39.00	20231108	1206	16.33	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
94	20240514	120545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	2	2	0.14	26498073	18862	25.27	1411	1420	1383	1834	988	1411	1404.84	1.26	-2062	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	201	-6.39	1.06	12	0.13	-221.00	1327.00	2300	20231108	-38.57	1206	20240402	17.16	1671	-15.44	20240109	1206	17.16	20240402	2300	-38.57	20231108	1206	17.16	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
95	20240514	110545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	5	2	0.35	24130728	17190	23.03	1411	1420	1383	1834	988	1411	1403.77	1.26	-1921	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	201	-6.41	1.07	12	0.12	-221.00	1327.00	2300	20231108	-38.43	1206	20240402	17.41	1671	-15.26	20240109	1206	17.41	20240402	2300	-38.43	20231108	1206	17.41	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
96	20240514	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-16	5	-1.13	19860175	14161	18.97	1411	1420	1383	1834	988	1411	1402.46	1.26	-571	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	198	-6.31	1.05	12	0.10	-221.00	1327.00	2300	20231108	-39.35	1206	20240402	15.67	1671	-16.52	20240109	1206	15.67	20240402	2300	-39.35	20231108	1206	15.67	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
97	20240514	090545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-7	5	-0.50	9346553	6646	8.90	1411	1418	1383	1834	988	1411	1406.34	1.26	-1365	1439	1424	1396	1381	1353	1432	1389	71	423	500	950	1	1	14191091	199	-6.35	1.06	12	0.05	-221.00	1327.00	2300	20231108	-38.96	1206	20240402	16.42	1671	-15.98	20240109	1206	16.42	20240402	2300	-38.96	20231108	1206	16.42	20240402	0.00	N	069330	500	70 억	178618	N	N	N	N
98	20240513	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	15	2	1.07	102736260	73930	123.80	1395	1411	1368	1814	978	1396	1389.33	1.24	3186	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	200	-6.38	1.06	12	0.52	-221.00	1327.00	2300	20231108	-38.65	1206	20240402	17.00	1671	-15.56	20240109	1206	17.00	20240402	2300	-38.65	20231108	1206	17.00	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
99	20240513	150546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	13	2	0.93	90462298	65193	109.17	1395	1411	1368	1814	978	1396	1387.61	1.24	2640	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	200	-6.38	1.06	12	0.46	-221.00	1327.00	2300	20231108	-38.74	1206	20240402	16.83	1671	-15.68	20240109	1206	16.83	20240402	2300	-38.74	20231108	1206	16.83	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
100	20240513	140545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	4	2	0.29	69364816	50147	83.97	1395	1403	1368	1814	978	1396	1383.23	1.24	91	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	199	-6.33	1.06	12	0.35	-221.00	1327.00	2300	20231108	-39.13	1206	20240402	16.09	1671	-16.22	20240109	1206	16.09	20240402	2300	-39.13	20231108	1206	16.09	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
101	20240513	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	-10	5	-0.72	55398414	40122	67.19	1395	1395	1368	1814	978	1396	1380.75	1.24	-2963	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	197	-6.27	1.04	12	0.28	-221.00	1327.00	2300	20231108	-39.74	1206	20240402	14.93	1671	-17.06	20240109	1206	14.93	20240402	2300	-39.74	20231108	1206	14.93	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
102	20240513	120545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-9	5	-0.64	44928324	32576	54.55	1395	1395	1368	1814	978	1396	1379.18	1.24	-3150	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	197	-6.28	1.05	12	0.23	-221.00	1327.00	2300	20231108	-39.70	1206	20240402	15.01	1671	-17.00	20240109	1206	15.01	20240402	2300	-39.70	20231108	1206	15.01	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
103	20240513	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-17	5	-1.22	39470230	28644	47.97	1395	1395	1368	1814	978	1396	1377.96	1.24	-5519	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	196	-6.24	1.04	12	0.20	-221.00	1327.00	2300	20231108	-40.04	1206	20240402	14.34	1671	-17.47	20240109	1206	14.34	20240402	2300	-40.04	20231108	1206	14.34	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
104	20240513	100544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1372	-24	5	-1.72	31712202	22993	38.50	1395	1395	1368	1814	978	1396	1379.21	1.24	-8242	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	195	-6.21	1.03	12	0.16	-221.00	1327.00	2300	20231108	-40.35	1206	20240402	13.76	1671	-17.89	20240109	1206	13.76	20240402	2300	-40.35	20231108	1206	13.76	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
105	20240513	090545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-9	5	-0.64	13041986	9424	15.78	1395	1395	1376	1814	978	1396	1383.91	1.24	-7797	1434	1414	1376	1356	1318	1425	1367	71	418	500	940	1	1	14191091	197	-6.28	1.05	12	0.07	-221.00	1327.00	2300	20231108	-39.70	1206	20240402	15.01	1671	-17.00	20240109	1206	15.01	20240402	2300	-39.70	20231108	1206	15.01	20240402	0.00	N	069330	500	70 억	175432	N	N	N	N
106	20240510	160528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	56	2	4.18	80779171	59561	69.49	1340	1396	1338	1742	938	1340	1355.35	1.19	6848	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	198	-6.32	1.05	12	0.42	-221.00	1327.00	2300	20231108	-39.30	1206	20240402	15.75	1671	-16.46	20240109	1206	15.75	20240402	2300	-39.30	20231108	1206	15.75	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
107	20240510	150533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1364	24	2	1.79	62939736	46657	54.44	1340	1364	1338	1742	938	1340	1348.99	1.19	4420	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	194	-6.17	1.03	12	0.33	-221.00	1327.00	2300	20231108	-40.70	1206	20240402	13.10	1671	-18.37	20240109	1206	13.10	20240402	2300	-40.70	20231108	1206	13.10	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
108	20240510	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1361	21	2	1.57	51016779	37876	44.19	1340	1364	1338	1742	938	1340	1346.94	1.19	3382	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	193	-6.16	1.03	12	0.27	-221.00	1327.00	2300	20231108	-40.83	1206	20240402	12.85	1671	-18.55	20240109	1206	12.85	20240402	2300	-40.83	20231108	1206	12.85	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
109	20240510	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	16	2	1.19	48032811	35677	41.63	1340	1364	1338	1742	938	1340	1346.32	1.19	2858	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	192	-6.14	1.02	12	0.25	-221.00	1327.00	2300	20231108	-41.04	1206	20240402	12.44	1671	-18.85	20240109	1206	12.44	20240402	2300	-41.04	20231108	1206	12.44	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
110	20240510	120527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1345	5	2	0.37	43175783	32087	37.44	1340	1357	1338	1742	938	1340	1345.58	1.19	2692	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	191	-6.09	1.01	12	0.23	-221.00	1327.00	2300	20231108	-41.52	1206	20240402	11.53	1671	-19.51	20240109	1206	11.53	20240402	2300	-41.52	20231108	1206	11.53	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
111	20240510	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1351	11	2	0.82	29052259	21617	25.22	1340	1357	1338	1742	938	1340	1343.95	1.19	1804	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	192	-6.11	1.02	12	0.15	-221.00	1327.00	2300	20231108	-41.26	1206	20240402	12.02	1671	-19.15	20240109	1206	12.02	20240402	2300	-41.26	20231108	1206	12.02	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
112	20240510	100530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	0	3	0.00	17921918	13363	15.59	1340	1350	1340	1742	938	1340	1341.16	1.19	18	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	190	-6.06	1.01	12	0.09	-221.00	1327.00	2300	20231108	-41.74	1206	20240402	11.11	1671	-19.81	20240109	1206	11.11	20240402	2300	-41.74	20231108	1206	11.11	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
113	20240510	090531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	0	3	0.00	8953046	6681	7.80	1340	1345	1340	1742	938	1340	1340.08	1.19	-51	1377	1358	1344	1325	1311	1351	1318	71	402	500	910	1	1	14191091	190	-6.06	1.01	12	0.05	-221.00	1327.00	2300	20231108	-41.74	1206	20240402	11.11	1671	-19.81	20240109	1206	11.11	20240402	2300	-41.74	20231108	1206	11.11	20240402	0.00	N	069330	500	70 억	168584	N	N	N	N
114	20240509	160540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	-24	5	-1.76	115333237	85655	119.94	1358	1363	1330	1773	955	1364	1346.49	1.19	-144	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	190	-6.06	1.01	12	0.60	-221.00	1327.00	2300	20231108	-41.74	1206	20240402	11.11	1671	-19.81	20240109	1206	11.11	20240402	2300	-41.74	20231108	1206	11.11	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
115	20240509	150542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1343	-21	5	-1.54	112650437	83643	117.13	1358	1363	1330	1773	955	1364	1346.80	1.19	-416	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	191	-6.08	1.01	12	0.59	-221.00	1327.00	2300	20231108	-41.61	1206	20240402	11.36	1671	-19.63	20240109	1206	11.36	20240402	2300	-41.61	20231108	1206	11.36	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
116	20240509	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1341	-23	5	-1.69	105933455	78619	110.09	1358	1363	1330	1773	955	1364	1347.43	1.19	-672	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	190	-6.07	1.01	12	0.55	-221.00	1327.00	2300	20231108	-41.70	1206	20240402	11.19	1671	-19.75	20240109	1206	11.19	20240402	2300	-41.70	20231108	1206	11.19	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
117	20240509	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1334	-30	5	-2.20	103339169	76672	107.36	1358	1363	1334	1773	955	1364	1347.81	1.19	-1402	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	189	-6.04	1.01	12	0.54	-221.00	1327.00	2300	20231108	-42.00	1206	20240402	10.61	1671	-20.17	20240109	1206	10.61	20240402	2300	-42.00	20231108	1206	10.61	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
118	20240509	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1344	-20	5	-1.47	59054370	43717	61.22	1358	1363	1340	1773	955	1364	1350.83	1.19	-1618	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	191	-6.08	1.01	12	0.31	-221.00	1327.00	2300	20231108	-41.57	1206	20240402	11.44	1671	-19.57	20240109	1206	11.44	20240402	2300	-41.57	20231108	1206	11.44	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
119	20240509	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1344	-20	5	-1.47	47897046	35402	49.57	1358	1363	1344	1773	955	1364	1352.95	1.19	-1115	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	191	-6.08	1.01	12	0.25	-221.00	1327.00	2300	20231108	-41.57	1206	20240402	11.44	1671	-19.57	20240109	1206	11.44	20240402	2300	-41.57	20231108	1206	11.44	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
120	20240509	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-12	5	-0.88	28468580	20995	29.40	1358	1363	1352	1773	955	1364	1355.97	1.19	-1010	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	192	-6.12	1.02	12	0.15	-221.00	1327.00	2300	20231108	-41.22	1206	20240402	12.11	1671	-19.09	20240109	1206	12.11	20240402	2300	-41.22	20231108	1206	12.11	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
121	20240509	090521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	-6	5	-0.44	6339556	4667	6.54	1358	1363	1358	1773	955	1364	1358.38	1.19	-477	1384	1374	1357	1347	1330	1379	1352	71	409	500	920	1	1	14191091	193	-6.14	1.02	12	0.03	-221.00	1327.00	2300	20231108	-40.96	1206	20240402	12.60	1671	-18.73	20240109	1206	12.60	20240402	2300	-40.96	20231108	1206	12.60	20240402	0.00	N	069330	500	70 억	168728	N	N	N	N
122	20240508	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1364	-6	5	-0.44	96488847	71413	51.82	1345	1367	1340	1781	959	1370	1351.12	1.12	10219	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	194	-6.17	1.03	12	0.50	-221.00	1327.00	2300	20231108	-40.70	1206	20240402	13.10	1671	-18.37	20240109	1206	13.10	20240402	2300	-40.70	20231108	1206	13.10	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
123	20240508	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	-4	5	-0.29	92238666	68297	49.56	1345	1367	1340	1781	959	1370	1350.55	1.12	10202	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	194	-6.18	1.03	12	0.48	-221.00	1327.00	2300	20231108	-40.61	1206	20240402	13.27	1671	-18.25	20240109	1206	13.27	20240402	2300	-40.61	20231108	1206	13.27	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
124	20240508	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	-15	5	-1.09	84888210	62897	45.64	1345	1367	1340	1781	959	1370	1349.64	1.12	9542	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	192	-6.13	1.02	12	0.44	-221.00	1327.00	2300	20231108	-41.09	1206	20240402	12.35	1671	-18.91	20240109	1206	12.35	20240402	2300	-41.09	20231108	1206	12.35	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
125	20240508	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	-15	5	-1.09	71682865	53144	38.56	1345	1367	1340	1781	959	1370	1348.84	1.12	4519	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	192	-6.13	1.02	12	0.37	-221.00	1327.00	2300	20231108	-41.09	1206	20240402	12.35	1671	-18.91	20240109	1206	12.35	20240402	2300	-41.09	20231108	1206	12.35	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
126	20240508	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1367	-3	5	-0.22	69088037	51235	37.18	1345	1367	1340	1781	959	1370	1348.45	1.12	4123	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	194	-6.19	1.03	12	0.36	-221.00	1327.00	2300	20231108	-40.57	1206	20240402	13.35	1671	-18.19	20240109	1206	13.35	20240402	2300	-40.57	20231108	1206	13.35	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
127	20240508	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1362	-8	5	-0.58	65516599	48618	35.28	1345	1367	1340	1781	959	1370	1347.58	1.12	3478	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	193	-6.16	1.03	12	0.34	-221.00	1327.00	2300	20231108	-40.78	1206	20240402	12.94	1671	-18.49	20240109	1206	12.94	20240402	2300	-40.78	20231108	1206	12.94	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
128	20240508	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-18	5	-1.31	53515242	39757	28.85	1345	1367	1340	1781	959	1370	1346.06	1.12	1889	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	192	-6.12	1.02	12	0.28	-221.00	1327.00	2300	20231108	-41.22	1206	20240402	12.11	1671	-19.09	20240109	1206	12.11	20240402	2300	-41.22	20231108	1206	12.11	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
129	20240508	090524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1345	-25	5	-1.82	22398470	16627	12.07	1345	1367	1345	1781	959	1370	1347.11	1.12	-2067	1426	1398	1384	1356	1342	1391	1349	71	411	500	930	1	1	14191091	191	-6.09	1.01	12	0.12	-221.00	1327.00	2300	20231108	-41.52	1206	20240402	11.53	1671	-19.51	20240109	1206	11.53	20240402	2300	-41.52	20231108	1206	11.53	20240402	0.00	N	069330	500	70 억	158509	N	N	N	N
130	20240503	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	10	2	0.71	130692170	93343	25.50	1403	1450	1391	1823	983	1403	1400.13	1.26	-3252	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	201	-6.39	1.06	12	0.66	-221.00	1327.00	2300	20231108	-38.57	1206	20240402	17.16	1671	-15.44	20240109	1206	17.16	20240402	2300	-38.57	20231108	1206	17.16	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
131	20240503	150533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-7	5	-0.50	119251932	85232	23.29	1403	1450	1391	1823	983	1403	1399.15	1.26	-3670	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	198	-6.32	1.05	12	0.60	-221.00	1327.00	2300	20231108	-39.30	1206	20240402	15.75	1671	-16.46	20240109	1206	15.75	20240402	2300	-39.30	20231108	1206	15.75	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
132	20240503	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	-11	5	-0.78	106808801	76336	20.86	1403	1450	1391	1823	983	1403	1399.19	1.26	-5294	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	198	-6.30	1.05	12	0.54	-221.00	1327.00	2300	20231108	-39.48	1206	20240402	15.42	1671	-16.70	20240109	1206	15.42	20240402	2300	-39.48	20231108	1206	15.42	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
133	20240503	130534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-8	5	-0.57	93839709	67035	18.31	1403	1450	1391	1823	983	1403	1399.86	1.26	-5109	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	198	-6.31	1.05	12	0.47	-221.00	1327.00	2300	20231108	-39.35	1206	20240402	15.67	1671	-16.52	20240109	1206	15.67	20240402	2300	-39.35	20231108	1206	15.67	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
134	20240503	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-8	5	-0.57	72638169	51811	14.16	1403	1450	1392	1823	983	1403	1401.98	1.26	-3325	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	198	-6.31	1.05	12	0.37	-221.00	1327.00	2300	20231108	-39.35	1206	20240402	15.67	1671	-16.52	20240109	1206	15.67	20240402	2300	-39.35	20231108	1206	15.67	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
135	20240503	110531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-1	5	-0.07	61433437	43774	11.96	1403	1450	1392	1823	983	1403	1403.42	1.26	-3992	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	199	-6.34	1.06	12	0.31	-221.00	1327.00	2300	20231108	-39.04	1206	20240402	16.25	1671	-16.10	20240109	1206	16.25	20240402	2300	-39.04	20231108	1206	16.25	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
136	20240503	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-7	5	-0.50	41712180	29643	8.10	1403	1450	1392	1823	983	1403	1407.15	1.26	-5074	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	198	-6.32	1.05	12	0.21	-221.00	1327.00	2300	20231108	-39.30	1206	20240402	15.75	1671	-16.46	20240109	1206	15.75	20240402	2300	-39.30	20231108	1206	15.75	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
137	20240503	090528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	28	2	2.00	14847391	10513	2.87	1403	1450	1402	1823	983	1403	1412.29	1.26	-1320	1485	1443	1401	1359	1317	1465	1381	71	420	500	950	1	1	14191091	203	-6.48	1.08	12	0.07	-221.00	1327.00	2300	20231108	-37.78	1206	20240402	18.66	1671	-14.36	20240109	1206	18.66	20240402	2300	-37.78	20231108	1206	18.66	20240402	0.01	N	069330	500	70 억	179202	N	N	N	N
138	20240502	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	44	2	3.24	509421429	361265	47.46	1359	1443	1359	1766	952	1359	1410.11	1.04	32025	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	199	-6.35	1.06	12	2.55	-221.00	1327.00	2300	20231108	-39.00	1206	20240402	16.33	1671	-16.04	20240109	1206	16.33	20240402	2300	-39.00	20231108	1206	16.33	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N
139	20240502	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	33	2	2.43	479625889	339924	44.66	1359	1443	1359	1766	952	1359	1410.98	1.04	31765	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	198	-6.30	1.05	12	2.40	-221.00	1327.00	2300	20231108	-39.48	1206	20240402	15.42	1671	-16.70	20240109	1206	15.42	20240402	2300	-39.48	20231108	1206	15.42	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N
140	20240502	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	41	2	3.02	466822204	330745	43.45	1359	1443	1359	1766	952	1359	1411.43	1.04	31521	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	199	-6.33	1.06	12	2.33	-221.00	1327.00	2300	20231108	-39.13	1206	20240402	16.09	1671	-16.22	20240109	1206	16.09	20240402	2300	-39.13	20231108	1206	16.09	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N
141	20240502	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	34	2	2.50	439604888	311270	40.89	1359	1443	1359	1766	952	1359	1412.29	1.04	26155	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	198	-6.30	1.05	12	2.19	-221.00	1327.00	2300	20231108	-39.43	1206	20240402	15.51	1671	-16.64	20240109	1206	15.51	20240402	2300	-39.43	20231108	1206	15.51	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N
142	20240502	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	30	2	2.21	424211244	300212	39.44	1359	1443	1359	1766	952	1359	1413.04	1.04	23709	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	197	-6.29	1.05	12	2.12	-221.00	1327.00	2300	20231108	-39.61	1206	20240402	15.17	1671	-16.88	20240109	1206	15.17	20240402	2300	-39.61	20231108	1206	15.17	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N
143	20240502	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	37	2	2.72	390273930	275826	36.24	1359	1443	1359	1766	952	1359	1414.93	1.04	30058	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	198	-6.32	1.05	12	1.94	-221.00	1327.00	2300	20231108	-39.30	1206	20240402	15.75	1671	-16.46	20240109	1206	15.75	20240402	2300	-39.30	20231108	1206	15.75	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N
144	20240502	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	44	2	3.24	338316261	238734	31.36	1359	1443	1359	1766	952	1359	1417.13	1.04	32740	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	199	-6.35	1.06	12	1.68	-221.00	1327.00	2300	20231108	-39.00	1206	20240402	16.33	1671	-16.04	20240109	1206	16.33	20240402	2300	-39.00	20231108	1206	16.33	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N
145	20240502	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	60	2	4.42	66825091	48002	6.31	1359	1428	1359	1766	952	1359	1392.13	1.04	11398	1451	1404	1375	1328	1299	1390	1314	71	407	500	920	1	1	14191091	201	-6.42	1.07	12	0.34	-221.00	1327.00	2300	20231108	-38.30	1206	20240402	17.66	1671	-15.08	20240109	1206	17.66	20240402	2300	-38.30	20231108	1206	17.66	20240402	0.00	N	069330	500	70 억	147073	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History