KissMeData/067770/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 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	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	45	2	1.49	107169900	35053	133.33	2985	3075	2980	3935	2125	3030	3057.18	0.28	-1389	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	258	-17.88	0.59	12	0.42	-172.00	5220.00	3870	20230612	-20.54	2295	20231024	33.99	3095	-0.65	20240530	2560	20.12	20240319	3870	-20.54	20230612	2295	33.99	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
3	20240531	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	30	2	0.99	96175420	31475	119.72	2985	3075	2980	3935	2125	3030	3055.61	0.28	-1349	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	257	-17.79	0.59	12	0.37	-172.00	5220.00	3870	20230612	-20.93	2295	20231024	33.33	3095	-1.13	20240530	2560	19.53	20240319	3870	-20.93	20230612	2295	33.33	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
4	20240531	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	45	2	1.49	75194505	24639	93.72	2985	3075	2980	3935	2125	3030	3051.85	0.28	-878	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	258	-17.88	0.59	12	0.29	-172.00	5220.00	3870	20230612	-20.54	2295	20231024	33.99	3095	-0.65	20240530	2560	20.12	20240319	3870	-20.54	20230612	2295	33.99	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
5	20240531	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	45	2	1.49	65437030	21462	81.64	2985	3075	2980	3935	2125	3030	3048.97	0.28	-879	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	258	-17.88	0.59	12	0.26	-172.00	5220.00	3870	20230612	-20.54	2295	20231024	33.99	3095	-0.65	20240530	2560	20.12	20240319	3870	-20.54	20230612	2295	33.99	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
6	20240531	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	45	2	1.49	46688990	15351	58.39	2985	3075	2980	3935	2125	3030	3041.43	0.28	20	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	258	-17.88	0.59	12	0.18	-172.00	5220.00	3870	20230612	-20.54	2295	20231024	33.99	3095	-0.65	20240530	2560	20.12	20240319	3870	-20.54	20230612	2295	33.99	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
7	20240531	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	35	2	1.16	27125500	8981	34.16	2985	3065	2980	3935	2125	3030	3020.32	0.28	19	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	257	-17.82	0.59	12	0.11	-172.00	5220.00	3870	20230612	-20.80	2295	20231024	33.55	3095	-0.97	20240530	2560	19.73	20240319	3870	-20.80	20230612	2295	33.55	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
8	20240531	100636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	0	3	0.00	19742935	6557	24.94	2985	3040	2980	3935	2125	3030	3010.97	0.28	354	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	254	-17.62	0.58	12	0.08	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
9	20240531	090633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	-35	5	-1.16	3964695	1327	5.05	2985	2995	2980	3935	2125	3030	2987.71	0.28	-497	3140	3085	3040	2985	2940	3112	3012	42	905	500	2060	5	1	8396593	251	-17.41	0.57	12	0.02	-172.00	5220.00	3870	20230612	-22.61	2295	20231024	30.50	3095	-3.23	20240530	2560	16.99	20240319	3870	-22.61	20230612	2295	30.50	20231024	0.00	N	067770	500	41 억	23888	N	N	N	N
10	20240530	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	55	2	1.85	79494985	26290	87.96	3000	3095	2995	3865	2085	2975	3023.76	0.33	-4059	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	254	-17.62	0.58	12	0.31	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
11	20240530	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	55	2	1.85	60506715	20017	66.97	3000	3095	2995	3865	2085	2975	3022.77	0.33	-3893	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	254	-17.62	0.58	12	0.24	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
12	20240530	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	55	2	1.85	55033590	18208	60.92	3000	3095	2995	3865	2085	2975	3022.50	0.33	-3534	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	254	-17.62	0.58	12	0.22	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
13	20240530	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	55	2	1.85	48060480	15902	53.20	3000	3095	2995	3865	2085	2975	3022.29	0.33	-3307	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	254	-17.62	0.58	12	0.19	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
14	20240530	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	55	2	1.85	44078485	14588	48.81	3000	3095	2995	3865	2085	2975	3021.56	0.33	-2997	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	254	-17.62	0.58	12	0.17	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
15	20240530	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	55	2	1.85	32738140	10846	36.29	3000	3095	2995	3865	2085	2975	3018.45	0.33	-2792	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	254	-17.62	0.58	12	0.13	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
16	20240530	100633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	55	2	1.85	28985280	9606	32.14	3000	3095	2995	3865	2085	2975	3017.41	0.33	-2556	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	254	-17.62	0.58	12	0.11	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3095	-2.10	20240530	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
17	20240530	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	25	2	0.84	9231085	3077	10.29	3000	3010	3000	3865	2085	2975	3000.03	0.33	-1993	3061	3017	2996	2952	2931	3007	2942	42	890	500	2020	5	1	8396593	252	-17.44	0.57	12	0.04	-172.00	5220.00	3870	20230612	-22.48	2295	20231024	30.72	3090	-2.91	20240523	2560	17.19	20240319	3870	-22.48	20230612	2295	30.72	20231024	0.00	N	067770	500	41 억	27947	N	N	N	N
18	20240529	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-55	5	-1.82	90047795	29828	137.17	3030	3040	2975	3935	2125	3030	3018.90	0.36	-2368	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	250	-17.30	0.57	12	0.36	-172.00	5220.00	3895	20230522	-23.62	2295	20231024	29.63	3090	-3.72	20240523	2560	16.21	20240319	3870	-23.13	20230612	2295	29.63	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
19	20240529	150625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-40	5	-1.32	86140075	28517	131.14	3030	3040	2990	3935	2125	3030	3020.66	0.36	-2264	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	251	-17.38	0.57	12	0.34	-172.00	5220.00	3895	20230522	-23.23	2295	20231024	30.28	3090	-3.24	20240523	2560	16.80	20240319	3870	-22.74	20230612	2295	30.28	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
20	20240529	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	-20	5	-0.66	77596465	25670	118.05	3030	3040	3000	3935	2125	3030	3022.85	0.36	-2024	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	253	-17.50	0.58	12	0.31	-172.00	5220.00	3895	20230522	-22.72	2295	20231024	31.15	3090	-2.59	20240523	2560	17.58	20240319	3870	-22.22	20230612	2295	31.15	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
21	20240529	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-10	5	-0.33	72562150	24004	110.39	3030	3040	3000	3935	2125	3030	3022.92	0.36	-1637	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	254	-17.56	0.58	12	0.29	-172.00	5220.00	3895	20230522	-22.46	2295	20231024	31.59	3090	-2.27	20240523	2560	17.97	20240319	3870	-21.96	20230612	2295	31.59	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
22	20240529	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3025	-5	5	-0.17	70040900	23170	106.55	3030	3040	3000	3935	2125	3030	3022.91	0.36	-1398	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	254	-17.59	0.58	12	0.28	-172.00	5220.00	3895	20230522	-22.34	2295	20231024	31.81	3090	-2.10	20240523	2560	18.16	20240319	3870	-21.83	20230612	2295	31.81	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
23	20240529	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3025	-5	5	-0.17	46886380	15519	71.37	3030	3040	3000	3935	2125	3030	3021.22	0.36	-1162	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	254	-17.59	0.58	12	0.18	-172.00	5220.00	3895	20230522	-22.34	2295	20231024	31.81	3090	-2.10	20240523	2560	18.16	20240319	3870	-21.83	20230612	2295	31.81	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
24	20240529	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	-25	5	-0.83	38024440	12576	57.83	3030	3040	3000	3935	2125	3030	3023.57	0.36	-782	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	252	-17.47	0.58	12	0.15	-172.00	5220.00	3895	20230522	-22.85	2295	20231024	30.94	3090	-2.75	20240523	2560	17.38	20240319	3870	-22.35	20230612	2295	30.94	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
25	20240529	090623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	0	3	0.00	3820830	1261	5.80	3030	3030	3030	3935	2125	3030	3030.00	0.36	-335	3113	3071	3028	2986	2943	3092	3007	42	905	500	2060	5	1	8396593	254	-17.62	0.58	12	0.02	-172.00	5220.00	3895	20230522	-22.21	2295	20231024	32.03	3090	-1.94	20240523	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억	30302	N	N	N	N
26	20240528	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	45	2	1.51	66062860	21694	44.53	2985	3070	2985	3880	2090	2985	3045.21	0.39	-2350	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	254	-17.62	0.58	12	0.26	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3090	-1.94	20240523	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
27	20240528	150625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	45	2	1.51	63002255	20682	42.45	2985	3070	2985	3880	2090	2985	3046.24	0.39	-2200	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	254	-17.62	0.58	12	0.25	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3090	-1.94	20240523	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
28	20240528	140626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	45	2	1.51	56326355	18474	37.92	2985	3070	2985	3880	2090	2985	3048.95	0.39	-1882	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	254	-17.62	0.58	12	0.22	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3090	-1.94	20240523	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
29	20240528	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	45	2	1.51	54505925	17873	36.69	2985	3070	2985	3880	2090	2985	3049.62	0.39	-1765	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	254	-17.62	0.58	12	0.21	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3090	-1.94	20240523	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
30	20240528	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	60	2	2.01	50511850	16557	33.98	2985	3070	2985	3880	2090	2985	3050.79	0.39	-1288	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	256	-17.70	0.58	12	0.20	-172.00	5220.00	3920	20230519	-22.32	2295	20231024	32.68	3090	-1.46	20240523	2560	18.95	20240319	3870	-21.32	20230612	2295	32.68	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
31	20240528	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	75	2	2.51	42983715	14093	28.93	2985	3070	2985	3880	2090	2985	3050.00	0.39	-1127	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	257	-17.79	0.59	12	0.17	-172.00	5220.00	3920	20230519	-21.94	2295	20231024	33.33	3090	-0.97	20240523	2560	19.53	20240319	3870	-20.93	20230612	2295	33.33	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
32	20240528	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	70	2	2.35	20014860	6591	13.53	2985	3070	2985	3880	2090	2985	3036.70	0.39	-269	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	257	-17.76	0.59	12	0.08	-172.00	5220.00	3920	20230519	-22.07	2295	20231024	33.12	3090	-1.13	20240523	2560	19.34	20240319	3870	-21.06	20230612	2295	33.12	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
33	20240528	090625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	45	2	1.51	2874730	957	1.96	2985	3030	2985	3880	2090	2985	3003.90	0.39	-310	3218	3101	2963	2846	2708	3112	2857	42	895	500	2020	5	1	8396593	254	-17.62	0.58	12	0.01	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3090	-1.94	20240523	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	32619	N	N	N	N
34	20240527	160614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-30	5	-1.00	146607330	48719	86.82	2985	3080	2825	3915	2115	3015	3009.60	0.40	-1098	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	251	-17.35	0.57	12	0.58	-172.00	5220.00	3920	20230519	-23.85	2295	20231024	30.07	3090	-3.40	20240523	2560	16.60	20240319	3870	-22.87	20230612	2295	30.07	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
35	20240527	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-25	5	-0.83	139771970	46430	82.74	2985	3080	2825	3915	2115	3015	3010.38	0.40	-786	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	251	-17.38	0.57	12	0.55	-172.00	5220.00	3920	20230519	-23.72	2295	20231024	30.28	3090	-3.24	20240523	2560	16.80	20240319	3870	-22.74	20230612	2295	30.28	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
36	20240527	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-45	5	-1.49	125781405	41721	74.35	2985	3080	2825	3915	2115	3015	3014.82	0.40	-338	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	249	-17.27	0.57	12	0.50	-172.00	5220.00	3920	20230519	-24.23	2295	20231024	29.41	3090	-3.88	20240523	2560	16.02	20240319	3870	-23.26	20230612	2295	29.41	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
37	20240527	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	-10	5	-0.33	111797490	37027	65.98	2985	3080	2825	3915	2115	3015	3019.35	0.40	-72	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	252	-17.47	0.58	12	0.44	-172.00	5220.00	3920	20230519	-23.34	2295	20231024	30.94	3090	-2.75	20240523	2560	17.38	20240319	3870	-22.35	20230612	2295	30.94	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
38	20240527	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	40	2	1.33	92061580	30476	54.31	2985	3080	2825	3915	2115	3015	3020.79	0.40	209	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	257	-17.76	0.59	12	0.36	-172.00	5220.00	3920	20230519	-22.07	2295	20231024	33.12	3090	-1.13	20240523	2560	19.34	20240319	3870	-21.06	20230612	2295	33.12	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
39	20240527	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	60	2	1.99	65831135	21880	38.99	2985	3075	2825	3915	2115	3015	3008.74	0.40	785	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	258	-17.88	0.59	12	0.26	-172.00	5220.00	3920	20230519	-21.56	2295	20231024	33.99	3090	-0.49	20240523	2560	20.12	20240319	3870	-20.54	20230612	2295	33.99	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
40	20240527	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	5	2	0.17	40308920	13524	24.10	2985	3020	2825	3915	2115	3015	2980.55	0.40	679	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	254	-17.56	0.58	12	0.16	-172.00	5220.00	3920	20230519	-22.96	2295	20231024	31.59	3090	-2.27	20240523	2560	17.97	20240319	3870	-21.96	20230612	2295	31.59	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
41	20240527	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-30	5	-1.00	4375200	1466	2.61	2985	2985	2975	3915	2115	3015	2984.45	0.40	-337	3165	3090	2995	2920	2825	3127	2957	42	900	500	2050	5	1	8396593	251	-17.35	0.57	12	0.02	-172.00	5220.00	3920	20230519	-23.85	2295	20231024	30.07	3090	-3.40	20240523	2560	16.60	20240319	3870	-22.87	20230612	2295	30.07	20231024	0.08	N	067770	500	41 억	33717	N	N	N	N
42	20240524	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	75	2	2.55	168241125	56115	106.33	2935	3070	2900	3820	2060	2940	2998.14	0.43	-2224	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	253	-17.53	0.58	12	0.67	-172.00	5220.00	3920	20230519	-23.09	2295	20231024	31.37	3090	-2.43	20240523	2560	17.77	20240319	3870	-22.09	20230612	2295	31.37	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
43	20240524	150550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	60	2	2.04	164295275	54803	103.84	2935	3070	2900	3820	2060	2940	2997.92	0.43	-2021	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	252	-17.44	0.57	12	0.65	-172.00	5220.00	3920	20230519	-23.47	2295	20231024	30.72	3090	-2.91	20240523	2560	17.19	20240319	3870	-22.48	20230612	2295	30.72	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
44	20240524	140554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	45	2	1.53	136410295	45452	86.12	2935	3070	2900	3820	2060	2940	3001.19	0.43	-1374	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	251	-17.35	0.57	12	0.54	-172.00	5220.00	3920	20230519	-23.85	2295	20231024	30.07	3090	-3.40	20240523	2560	16.60	20240319	3870	-22.87	20230612	2295	30.07	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
45	20240524	130551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	65	2	2.21	113661680	37826	71.67	2935	3070	2900	3820	2060	2940	3004.86	0.43	-1493	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	252	-17.47	0.58	12	0.45	-172.00	5220.00	3920	20230519	-23.34	2295	20231024	30.94	3090	-2.75	20240523	2560	17.38	20240319	3870	-22.35	20230612	2295	30.94	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
46	20240524	120551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	120	2	4.08	70994365	23673	44.86	2935	3070	2900	3820	2060	2940	2998.96	0.43	-1416	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	257	-17.79	0.59	12	0.28	-172.00	5220.00	3920	20230519	-21.94	2295	20231024	33.33	3090	-0.97	20240523	2560	19.53	20240319	3870	-20.93	20230612	2295	33.33	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
47	20240524	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	80	2	2.72	43505830	14618	27.70	2935	3040	2900	3820	2060	2940	2976.18	0.43	-998	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	254	-17.56	0.58	12	0.17	-172.00	5220.00	3920	20230519	-22.96	2295	20231024	31.59	3090	-2.27	20240523	2560	17.97	20240319	3870	-21.96	20230612	2295	31.59	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
48	20240524	100554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	80	2	2.72	41362180	13907	26.35	2935	3040	2900	3820	2060	2940	2974.20	0.43	-1000	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	254	-17.56	0.58	12	0.17	-172.00	5220.00	3920	20230519	-22.96	2295	20231024	31.59	3090	-2.27	20240523	2560	17.97	20240319	3870	-21.96	20230612	2295	31.59	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
49	20240524	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-35	5	-1.19	4120065	1410	2.67	2935	2935	2900	3820	2060	2940	2922.03	0.43	-87	3140	3040	2990	2890	2840	3015	2865	42	880	500	1990	5	1	8396593	244	-16.89	0.56	12	0.02	-172.00	5220.00	3920	20230519	-25.89	2295	20231024	26.58	3090	-5.99	20240523	2560	13.48	20240319	3870	-24.94	20230612	2295	26.58	20231024	0.08	N	067770	500	41 억	35940	N	N	N	N
50	20240523	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-90	5	-2.97	159179825	52503	99.12	3020	3090	2940	3935	2125	3030	3033.81	0.45	-1579	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	247	-17.09	0.56	12	0.63	-172.00	5220.00	3920	20230519	-25.00	2295	20231024	28.10	3090	-4.85	20240523	2560	14.84	20240319	3870	-24.03	20230612	2295	28.10	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
51	20240523	150553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	5	2	0.17	104840050	34589	65.30	3020	3050	3000	3935	2125	3030	3031.02	0.45	-1557	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	255	-17.65	0.58	12	0.41	-172.00	5220.00	3920	20230519	-22.58	2295	20231024	32.24	3050	-0.49	20240523	2560	18.55	20240319	3870	-21.58	20230612	2295	32.24	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
52	20240523	140554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	5	2	0.17	80749345	26658	50.33	3020	3050	3000	3935	2125	3030	3029.08	0.45	-1293	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	255	-17.65	0.58	12	0.32	-172.00	5220.00	3920	20230519	-22.58	2295	20231024	32.24	3050	-0.49	20240523	2560	18.55	20240319	3870	-21.58	20230612	2295	32.24	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
53	20240523	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	5	2	0.17	71498785	23610	44.57	3020	3050	3000	3935	2125	3030	3028.33	0.45	-981	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	255	-17.65	0.58	12	0.28	-172.00	5220.00	3920	20230519	-22.58	2295	20231024	32.24	3050	-0.49	20240523	2560	18.55	20240319	3870	-21.58	20230612	2295	32.24	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
54	20240523	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	0	3	0.00	70398690	23247	43.89	3020	3050	3000	3935	2125	3030	3028.29	0.45	-922	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	254	-17.62	0.58	12	0.28	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3050	-0.66	20240523	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
55	20240523	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	0	3	0.00	38225575	12649	23.88	3020	3035	3000	3935	2125	3030	3022.02	0.45	-621	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	254	-17.62	0.58	12	0.15	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3045	-0.49	20240110	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
56	20240523	100549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	0	3	0.00	24547545	8135	15.36	3020	3030	3000	3935	2125	3030	3017.52	0.45	-622	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	254	-17.62	0.58	12	0.10	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3045	-0.49	20240110	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
57	20240523	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-10	5	-0.33	4784320	1590	3.00	3020	3020	3000	3935	2125	3030	3009.01	0.45	-337	3153	3091	2968	2906	2783	3122	2937	42	905	500	2060	5	1	8396593	254	-17.56	0.58	12	0.02	-172.00	5220.00	3920	20230519	-22.96	2295	20231024	31.59	3045	-0.82	20240110	2560	17.97	20240319	3870	-21.96	20230612	2295	31.59	20231024	0.08	N	067770	500	41 억	37513	N	N	N	N
58	20240522	160543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	95	2	3.24	157626950	52925	130.93	2910	3030	2845	3815	2055	2935	2978.28	0.48	-2908	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	254	-17.62	0.58	12	0.63	-172.00	5220.00	3920	20230519	-22.70	2295	20231024	32.03	3045	-0.49	20240110	2560	18.36	20240319	3895	-22.21	20230522	2295	32.03	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
59	20240522	150548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	85	2	2.90	138467640	46590	115.26	2910	3030	2845	3815	2055	2935	2972.05	0.48	-2715	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	254	-17.56	0.58	12	0.55	-172.00	5220.00	3920	20230519	-22.96	2295	20231024	31.59	3045	-0.82	20240110	2560	17.97	20240319	3895	-22.46	20230522	2295	31.59	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
60	20240522	140550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	85	2	2.90	125312825	42239	104.50	2910	3020	2845	3815	2055	2935	2966.76	0.48	-2567	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	254	-17.56	0.58	12	0.50	-172.00	5220.00	3920	20230519	-22.96	2295	20231024	31.59	3045	-0.82	20240110	2560	17.97	20240319	3895	-22.46	20230522	2295	31.59	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
61	20240522	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	75	2	2.56	94909535	32150	79.54	2910	3010	2845	3815	2055	2935	2952.09	0.48	-2485	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	253	-17.50	0.58	12	0.38	-172.00	5220.00	3920	20230519	-23.21	2295	20231024	31.15	3045	-1.15	20240110	2560	17.58	20240319	3895	-22.72	20230522	2295	31.15	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
62	20240522	120543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	55	2	1.87	51933055	17789	44.01	2910	2990	2845	3815	2055	2935	2919.39	0.48	-804	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	251	-17.38	0.57	12	0.21	-172.00	5220.00	3920	20230519	-23.72	2295	20231024	30.28	3045	-1.81	20240110	2560	16.80	20240319	3895	-23.23	20230522	2295	30.28	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
63	20240522	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-35	5	-1.19	23838445	8253	20.42	2910	2915	2845	3815	2055	2935	2888.46	0.48	315	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	244	-16.86	0.56	12	0.10	-172.00	5220.00	3920	20230519	-26.02	2295	20231024	26.36	3045	-4.76	20240110	2560	13.28	20240319	3895	-25.55	20230522	2295	26.36	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
64	20240522	100548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-35	5	-1.19	17583750	6090	15.07	2910	2915	2845	3815	2055	2935	2887.32	0.48	939	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	244	-16.86	0.56	12	0.07	-172.00	5220.00	3920	20230519	-26.02	2295	20231024	26.36	3045	-4.76	20240110	2560	13.28	20240319	3895	-25.55	20230522	2295	26.36	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
65	20240522	090547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-35	5	-1.19	2248645	773	1.91	2910	2915	2900	3815	2055	2935	2908.98	0.48	66	3058	2996	2913	2851	2768	2955	2810	42	880	500	1990	5	1	8396593	244	-16.86	0.56	12	0.01	-172.00	5220.00	3920	20230519	-26.02	2295	20231024	26.36	3045	-4.76	20240110	2560	13.28	20240319	3895	-25.55	20230522	2295	26.36	20231024	0.00	N	067770	500	41 억	40048	N	N	N	N
66	20240521	160542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-30	5	-1.01	116658225	40421	46.49	2965	2975	2830	3850	2080	2965	2886.08	0.52	-3922	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	246	-17.06	0.56	12	0.48	-172.00	5220.00	4030	20230512	-27.17	2295	20231024	27.89	3045	-3.61	20240110	2560	14.65	20240319	3895	-24.65	20230522	2295	27.89	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
67	20240521	150547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-30	5	-1.01	115441420	40006	46.01	2965	2975	2830	3850	2080	2965	2885.60	0.52	-3815	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	246	-17.06	0.56	12	0.48	-172.00	5220.00	4030	20230512	-27.17	2295	20231024	27.89	3045	-3.61	20240110	2560	14.65	20240319	3895	-24.65	20230522	2295	27.89	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
68	20240521	140545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-40	5	-1.35	101541790	35258	40.55	2965	2975	2830	3850	2080	2965	2879.96	0.52	-3692	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	246	-17.01	0.56	12	0.42	-172.00	5220.00	4030	20230512	-27.42	2295	20231024	27.45	3045	-3.94	20240110	2560	14.26	20240319	3895	-24.90	20230522	2295	27.45	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
69	20240521	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	-95	5	-3.20	93380245	32445	37.32	2965	2975	2830	3850	2080	2965	2878.11	0.52	-3417	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	241	-16.69	0.55	12	0.39	-172.00	5220.00	4030	20230512	-28.78	2295	20231024	25.05	3045	-5.75	20240110	2560	12.11	20240319	3895	-26.32	20230522	2295	25.05	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
70	20240521	120546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-90	5	-3.04	84025160	29186	33.57	2965	2975	2830	3850	2080	2965	2878.95	0.52	-3103	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	241	-16.72	0.55	12	0.35	-172.00	5220.00	4030	20230512	-28.66	2295	20231024	25.27	3045	-5.58	20240110	2560	12.30	20240319	3895	-26.19	20230522	2295	25.27	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
71	20240521	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	-105	5	-3.54	78217105	27160	31.24	2965	2975	2830	3850	2080	2965	2879.86	0.52	-2720	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	240	-16.63	0.55	12	0.32	-172.00	5220.00	4030	20230512	-29.03	2295	20231024	24.62	3045	-6.08	20240110	2560	11.72	20240319	3895	-26.57	20230522	2295	24.62	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
72	20240521	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-90	5	-3.04	38315115	13184	15.16	2965	2975	2850	3850	2080	2965	2906.18	0.52	-2183	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	241	-16.72	0.55	12	0.16	-172.00	5220.00	4030	20230512	-28.66	2295	20231024	25.27	3045	-5.58	20240110	2560	12.30	20240319	3895	-26.19	20230522	2295	25.27	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
73	20240521	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-25	5	-0.84	16134805	5485	6.31	2965	2975	2850	3850	2080	2965	2941.62	0.52	-1354	3088	3026	2903	2841	2718	3057	2872	42	885	500	2010	5	1	8396593	247	-17.09	0.56	12	0.07	-172.00	5220.00	4030	20230512	-27.05	2295	20231024	28.10	3045	-3.45	20240110	2560	14.84	20240319	3895	-24.52	20230522	2295	28.10	20231024	0.00	N	067770	500	41 억	43970	N	N	N	N
74	20240517	160546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	85	2	3.10	146073470	52343	168.00	2740	2825	2735	3560	1920	2740	2790.70	0.54	-1593	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	237	-16.42	0.54	12	0.62	-172.00	5220.00	4075	20230510	-30.67	2295	20231024	23.09	3045	-7.22	20240110	2560	10.35	20240319	3920	-27.93	20230519	2295	23.09	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
75	20240517	150548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	85	2	3.10	135603840	48633	156.10	2740	2825	2735	3560	1920	2740	2788.31	0.54	-1123	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	237	-16.42	0.54	12	0.58	-172.00	5220.00	4075	20230510	-30.67	2295	20231024	23.09	3045	-7.22	20240110	2560	10.35	20240319	3920	-27.93	20230519	2295	23.09	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
76	20240517	140542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	75	2	2.74	86465460	31190	100.11	2740	2825	2735	3560	1920	2740	2772.22	0.54	-1123	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	236	-16.37	0.54	12	0.37	-172.00	5220.00	4075	20230510	-30.92	2295	20231024	22.66	3045	-7.55	20240110	2560	9.96	20240319	3920	-28.19	20230519	2295	22.66	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
77	20240517	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	80	2	2.92	78322545	28298	90.83	2740	2825	2735	3560	1920	2740	2767.78	0.54	-1123	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	237	-16.40	0.54	12	0.34	-172.00	5220.00	4075	20230510	-30.80	2295	20231024	22.88	3045	-7.39	20240110	2560	10.16	20240319	3920	-28.06	20230519	2295	22.88	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
78	20240517	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	35	2	1.28	52506570	19054	61.16	2740	2775	2735	3560	1920	2740	2755.67	0.54	-1143	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	233	-16.13	0.53	12	0.23	-172.00	5220.00	4075	20230510	-31.90	2295	20231024	20.92	3045	-8.87	20240110	2560	8.40	20240319	3920	-29.21	20230519	2295	20.92	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
79	20240517	110540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	0	3	0.00	25863630	9398	30.16	2740	2775	2735	3560	1920	2740	2752.04	0.54	-444	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	230	-15.93	0.52	12	0.11	-172.00	5220.00	4075	20230510	-32.76	2295	20231024	19.39	3045	-10.02	20240110	2560	7.03	20240319	3920	-30.10	20230519	2295	19.39	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
80	20240517	100536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	30	2	1.09	18784310	6825	21.91	2740	2775	2735	3560	1920	2740	2752.28	0.54	-414	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	233	-16.10	0.53	12	0.08	-172.00	5220.00	4075	20230510	-32.02	2295	20231024	20.70	3045	-9.03	20240110	2560	8.20	20240319	3920	-29.34	20230519	2295	20.70	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
81	20240517	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	5	2	0.18	2161095	786	2.52	2740	2770	2740	3560	1920	2740	2749.48	0.54	-314	2856	2797	2761	2702	2666	2780	2685	42	820	500	1860	5	1	8396593	230	-15.96	0.53	12	0.01	-172.00	5220.00	4075	20230510	-32.64	2295	20231024	19.61	3045	-9.85	20240110	2560	7.23	20240319	3920	-29.97	20230519	2295	19.61	20231024	0.00	N	067770	500	41 억	45544	N	N	N	N
82	20240516	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-70	5	-2.49	86208990	31107	148.20	2800	2820	2725	3650	1970	2810	2771.41	0.57	-2233	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	230	-15.93	0.52	12	0.37	-172.00	5220.00	4075	20230509	-32.76	2295	20231024	19.39	3045	-10.02	20240110	2560	7.03	20240319	3920	-30.10	20230519	2295	19.39	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
83	20240516	150535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	-45	5	-1.60	73772210	26561	126.54	2800	2820	2730	3650	1970	2810	2777.46	0.57	-2076	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	232	-16.08	0.53	12	0.32	-172.00	5220.00	4075	20230509	-32.15	2295	20231024	20.48	3045	-9.20	20240110	2560	8.01	20240319	3920	-29.46	20230519	2295	20.48	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
84	20240516	140539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	-60	5	-2.14	61816715	22196	105.75	2800	2820	2750	3650	1970	2810	2785.04	0.57	-1825	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	231	-15.99	0.53	12	0.26	-172.00	5220.00	4075	20230509	-32.52	2295	20231024	19.83	3045	-9.69	20240110	2560	7.42	20240319	3920	-29.85	20230519	2295	19.83	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
85	20240516	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-50	5	-1.78	59767985	21452	102.20	2800	2820	2760	3650	1970	2810	2786.13	0.57	-1619	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	232	-16.05	0.53	12	0.26	-172.00	5220.00	4075	20230509	-32.27	2295	20231024	20.26	3045	-9.36	20240110	2560	7.81	20240319	3920	-29.59	20230519	2295	20.26	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
86	20240516	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-40	5	-1.42	57933955	20788	99.04	2800	2820	2765	3650	1970	2810	2786.89	0.57	-1466	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	233	-16.10	0.53	12	0.25	-172.00	5220.00	4075	20230509	-32.02	2295	20231024	20.70	3045	-9.03	20240110	2560	8.20	20240319	3920	-29.34	20230519	2295	20.70	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
87	20240516	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-20	5	-0.71	33886270	12128	57.78	2800	2820	2770	3650	1970	2810	2794.05	0.57	-1340	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	234	-16.22	0.53	12	0.14	-172.00	5220.00	4075	20230509	-31.53	2295	20231024	21.57	3045	-8.37	20240110	2560	8.98	20240319	3920	-28.83	20230519	2295	21.57	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
88	20240516	100534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-30	5	-1.07	26194075	9363	44.61	2800	2820	2770	3650	1970	2810	2797.62	0.57	-1339	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	233	-16.16	0.53	12	0.11	-172.00	5220.00	4075	20230509	-31.78	2295	20231024	21.13	3045	-8.70	20240110	2560	8.59	20240319	3920	-29.08	20230519	2295	21.13	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
89	20240516	090535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	0	3	0.00	4751005	1696	8.08	2800	2810	2795	3650	1970	2810	2801.30	0.57	-6	2876	2842	2811	2777	2746	2827	2762	42	840	500	1910	5	1	8396593	236	-16.34	0.54	12	0.02	-172.00	5220.00	4075	20230509	-31.04	2295	20231024	22.44	3045	-7.72	20240110	2560	9.77	20240319	3920	-28.32	20230519	2295	22.44	20231024	0.00	N	067770	500	41 억	47777	N	N	N	N
90	20240514	160541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-10	5	-0.35	59160430	20988	52.80	2820	2845	2780	3665	1975	2820	2818.77	0.59	268	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	236	-16.34	0.54	12	0.25	-172.00	5220.00	4075	20230509	-31.04	2295	20231024	22.44	3045	-7.72	20240110	2560	9.77	20240319	3920	-28.32	20230519	2295	22.44	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
91	20240514	150544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	0	3	0.00	56521225	20049	50.44	2820	2845	2780	3665	1975	2820	2819.15	0.59	269	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	237	-16.40	0.54	12	0.24	-172.00	5220.00	4075	20230509	-30.80	2295	20231024	22.88	3045	-7.39	20240110	2560	10.16	20240319	3920	-28.06	20230519	2295	22.88	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
92	20240514	140542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	5	2	0.18	54341245	19275	48.49	2820	2845	2780	3665	1975	2820	2819.26	0.59	630	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	237	-16.42	0.54	12	0.23	-172.00	5220.00	4075	20230509	-30.67	2295	20231024	23.09	3045	-7.22	20240110	2560	10.35	20240319	3920	-27.93	20230519	2295	23.09	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
93	20240514	130543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	15	2	0.53	53832945	19095	48.04	2820	2845	2780	3665	1975	2820	2819.22	0.59	640	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	238	-16.48	0.54	12	0.23	-172.00	5220.00	4075	20230509	-30.43	2295	20231024	23.53	3045	-6.90	20240110	2560	10.74	20240319	3920	-27.68	20230519	2295	23.53	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
94	20240514	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	15	2	0.53	43068400	15270	38.42	2820	2845	2780	3665	1975	2820	2820.46	0.59	763	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	238	-16.48	0.54	12	0.18	-172.00	5220.00	4075	20230509	-30.43	2295	20231024	23.53	3045	-6.90	20240110	2560	10.74	20240319	3920	-27.68	20230519	2295	23.53	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
95	20240514	110541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	15	2	0.53	31080880	11042	27.78	2820	2845	2780	3665	1975	2820	2814.79	0.59	1112	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	238	-16.48	0.54	12	0.13	-172.00	5220.00	4075	20230509	-30.43	2295	20231024	23.53	3045	-6.90	20240110	2560	10.74	20240319	3920	-27.68	20230519	2295	23.53	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
96	20240514	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	0	3	0.00	22484870	7991	20.10	2820	2845	2780	3665	1975	2820	2813.77	0.59	1261	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	237	-16.40	0.54	12	0.10	-172.00	5220.00	4075	20230509	-30.80	2295	20231024	22.88	3045	-7.39	20240110	2560	10.16	20240319	3920	-28.06	20230519	2295	22.88	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
97	20240514	090540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-30	5	-1.06	3051705	1088	2.74	2820	2820	2780	3665	1975	2820	2804.88	0.59	-617	2886	2852	2791	2757	2696	2870	2775	42	845	500	1910	5	1	8396593	234	-16.22	0.53	12	0.01	-172.00	5220.00	4075	20230509	-31.53	2295	20231024	21.57	3045	-8.37	20240110	2560	8.98	20240319	3920	-28.83	20230519	2295	21.57	20231024	0.00	N	067770	500	41 억	49581	N	N	N	N
98	20240513	160539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	10	2	0.36	110769780	39747	63.27	2805	2825	2730	3650	1970	2810	2786.87	0.62	1559	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	237	-16.40	0.54	12	0.47	-172.00	5220.00	4250	20230504	-33.65	2295	20231024	22.88	3045	-7.39	20240110	2560	10.16	20240319	3920	-28.06	20230519	2295	22.88	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
99	20240513	150542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-40	5	-1.42	53841470	19438	30.94	2805	2805	2730	3650	1970	2810	2769.91	0.62	2287	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	233	-16.10	0.53	12	0.23	-172.00	5220.00	4250	20230504	-34.82	2295	20231024	20.70	3045	-9.03	20240110	2560	8.20	20240319	3920	-29.34	20230519	2295	20.70	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
100	20240513	140541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-50	5	-1.78	48403535	17468	27.80	2805	2805	2730	3650	1970	2810	2770.98	0.62	1790	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	232	-16.05	0.53	12	0.21	-172.00	5220.00	4250	20230504	-35.06	2295	20231024	20.26	3045	-9.36	20240110	2560	7.81	20240319	3920	-29.59	20230519	2295	20.26	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
101	20240513	130535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-40	5	-1.42	42276235	15248	24.27	2805	2805	2730	3650	1970	2810	2772.58	0.62	186	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	233	-16.10	0.53	12	0.18	-172.00	5220.00	4250	20230504	-34.82	2295	20231024	20.70	3045	-9.03	20240110	2560	8.20	20240319	3920	-29.34	20230519	2295	20.70	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
102	20240513	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-50	5	-1.78	39941175	14402	22.92	2805	2805	2730	3650	1970	2810	2773.31	0.62	-650	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	232	-16.05	0.53	12	0.17	-172.00	5220.00	4250	20230504	-35.06	2295	20231024	20.26	3045	-9.36	20240110	2560	7.81	20240319	3920	-29.59	20230519	2295	20.26	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
103	20240513	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	-45	5	-1.60	29120185	10485	16.69	2805	2805	2730	3650	1970	2810	2777.32	0.62	-619	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	232	-16.08	0.53	12	0.12	-172.00	5220.00	4250	20230504	-34.94	2295	20231024	20.48	3045	-9.20	20240110	2560	8.01	20240319	3920	-29.46	20230519	2295	20.48	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
104	20240513	100539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-35	5	-1.25	28970585	10431	16.60	2805	2805	2730	3650	1970	2810	2777.35	0.62	-585	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	233	-16.13	0.53	12	0.12	-172.00	5220.00	4250	20230504	-34.71	2295	20231024	20.92	3045	-8.87	20240110	2560	8.40	20240319	3920	-29.21	20230519	2295	20.92	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
105	20240513	090541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-50	5	-1.78	14081960	5075	8.08	2805	2805	2730	3650	1970	2810	2774.77	0.62	-178	2896	2852	2786	2742	2676	2875	2765	42	840	500	1910	5	1	8396593	232	-16.05	0.53	12	0.06	-172.00	5220.00	4250	20230504	-35.06	2295	20231024	20.26	3045	-9.36	20240110	2560	7.81	20240319	3920	-29.59	20230519	2295	20.26	20231024	0.00	N	067770	500	41 억	52154	N	N	N	N
106	20240510	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	60	2	2.18	174537290	62418	660.65	2720	2830	2720	3575	1925	2750	2796.26	0.63	2816	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	236	-16.34	0.54	12	0.74	-172.00	5220.00	4255	20230503	-33.96	2295	20231024	22.44	3045	-7.72	20240110	2560	9.77	20240319	4075	-31.04	20230510	2295	22.44	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
107	20240510	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	60	2	2.18	165287680	59113	625.67	2720	2830	2720	3575	1925	2750	2796.13	0.63	3003	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	236	-16.34	0.54	12	0.70	-172.00	5220.00	4255	20230503	-33.96	2295	20231024	22.44	3045	-7.72	20240110	2560	9.77	20240319	4075	-31.04	20230510	2295	22.44	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
108	20240510	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	60	2	2.18	104298625	37367	395.50	2720	2820	2720	3575	1925	2750	2791.20	0.63	1610	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	236	-16.34	0.54	12	0.45	-172.00	5220.00	4255	20230503	-33.96	2295	20231024	22.44	3045	-7.72	20240110	2560	9.77	20240319	4075	-31.04	20230510	2295	22.44	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
109	20240510	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	50	2	1.82	102027575	36556	386.92	2720	2820	2720	3575	1925	2750	2790.99	0.63	1610	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	235	-16.28	0.54	12	0.44	-172.00	5220.00	4255	20230503	-34.20	2295	20231024	22.00	3045	-8.05	20240110	2560	9.38	20240319	4075	-31.29	20230510	2295	22.00	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
110	20240510	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	60	2	2.18	95449800	34209	362.08	2720	2820	2720	3575	1925	2750	2790.20	0.63	1968	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	236	-16.34	0.54	12	0.41	-172.00	5220.00	4255	20230503	-33.96	2295	20231024	22.44	3045	-7.72	20240110	2560	9.77	20240319	4075	-31.04	20230510	2295	22.44	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
111	20240510	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	60	2	2.18	84111110	30166	319.28	2720	2820	2720	3575	1925	2750	2788.28	0.63	1997	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	236	-16.34	0.54	12	0.36	-172.00	5220.00	4255	20230503	-33.96	2295	20231024	22.44	3045	-7.72	20240110	2560	9.77	20240319	4075	-31.04	20230510	2295	22.44	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
112	20240510	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	70	2	2.55	54822020	19717	208.69	2720	2820	2720	3575	1925	2750	2780.44	0.63	2066	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	237	-16.40	0.54	12	0.23	-172.00	5220.00	4255	20230503	-33.73	2295	20231024	22.88	3045	-7.39	20240110	2560	10.16	20240319	4075	-30.80	20230510	2295	22.88	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
113	20240510	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-10	5	-0.36	2318285	850	9.00	2720	2750	2720	3575	1925	2750	2727.39	0.63	-110	2770	2760	2740	2730	2710	2765	2735	42	825	500	1870	5	1	8396593	230	-15.93	0.52	12	0.01	-172.00	5220.00	4255	20230503	-35.61	2295	20231024	19.39	3045	-10.02	20240110	2560	7.03	20240319	4075	-32.76	20230510	2295	19.39	20231024	0.00	N	067770	500	41 억	52969	N	N	N	N
114	20240509	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	0	3	0.00	25849620	9448	197.70	2750	2750	2720	3575	1925	2750	2735.99	0.64	-1093	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	231	-15.99	0.53	12	0.11	-172.00	5220.00	4515	20230502	-39.09	2295	20231024	19.83	3045	-9.69	20240110	2560	7.42	20240319	4075	-32.52	20230509	2295	19.83	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
115	20240509	150537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	-5	5	-0.18	23840785	8716	182.38	2750	2750	2720	3575	1925	2750	2735.29	0.64	-1094	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	230	-15.96	0.53	12	0.10	-172.00	5220.00	4515	20230502	-39.20	2295	20231024	19.61	3045	-9.85	20240110	2560	7.23	20240319	4075	-32.64	20230509	2295	19.61	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
116	20240509	140526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-25	5	-0.91	17977240	6578	137.64	2750	2750	2720	3575	1925	2750	2732.93	0.64	-707	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	229	-15.84	0.52	12	0.08	-172.00	5220.00	4515	20230502	-39.65	2295	20231024	18.74	3045	-10.51	20240110	2560	6.45	20240319	4075	-33.13	20230509	2295	18.74	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
117	20240509	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-15	5	-0.55	17513955	6408	134.09	2750	2750	2720	3575	1925	2750	2733.14	0.64	-701	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	230	-15.90	0.52	12	0.08	-172.00	5220.00	4515	20230502	-39.42	2295	20231024	19.17	3045	-10.18	20240110	2560	6.84	20240319	4075	-32.88	20230509	2295	19.17	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
118	20240509	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-15	5	-0.55	15276265	5586	116.89	2750	2750	2720	3575	1925	2750	2734.74	0.64	-334	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	230	-15.90	0.52	12	0.07	-172.00	5220.00	4515	20230502	-39.42	2295	20231024	19.17	3045	-10.18	20240110	2560	6.84	20240319	4075	-32.88	20230509	2295	19.17	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
119	20240509	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-25	5	-0.91	14960155	5470	114.46	2750	2750	2720	3575	1925	2750	2734.95	0.64	-234	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	229	-15.84	0.52	12	0.07	-172.00	5220.00	4515	20230502	-39.65	2295	20231024	18.74	3045	-10.51	20240110	2560	6.45	20240319	4075	-33.13	20230509	2295	18.74	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
120	20240509	100520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-10	5	-0.36	14595590	5336	111.66	2750	2750	2725	3575	1925	2750	2735.31	0.64	-204	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	230	-15.93	0.52	12	0.06	-172.00	5220.00	4515	20230502	-39.31	2295	20231024	19.39	3045	-10.02	20240110	2560	7.03	20240319	4075	-32.76	20230509	2295	19.39	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
121	20240509	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	-5	5	-0.18	3099270	1128	23.60	2750	2750	2745	3575	1925	2750	2747.58	0.64	-120	2780	2765	2735	2720	2690	2772	2727	42	825	500	1870	5	1	8396593	230	-15.96	0.53	12	0.01	-172.00	5220.00	4515	20230502	-39.20	2295	20231024	19.61	3045	-9.85	20240110	2560	7.23	20240319	4075	-32.64	20230509	2295	19.61	20231024	0.00	N	067770	500	41 억	54062	N	N	N	N
122	20240508	160516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	20	2	0.73	13053305	4779	33.36	2730	2750	2705	3545	1915	2730	2731.39	0.66	-34	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	231	-15.99	0.53	12	0.06	-172.00	5220.00	4755	20230428	-42.17	2295	20231024	19.83	3045	-9.69	20240110	2560	7.42	20240319	4075	-32.52	20230509	2295	19.83	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
123	20240508	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	0	3	0.00	10264275	3764	26.28	2730	2750	2705	3545	1915	2730	2726.96	0.66	124	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	229	-15.87	0.52	12	0.04	-172.00	5220.00	4755	20230428	-42.59	2295	20231024	18.95	3045	-10.34	20240110	2560	6.64	20240319	4075	-33.01	20230509	2295	18.95	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
124	20240508	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	10	2	0.37	8157190	2991	20.88	2730	2750	2705	3545	1915	2730	2727.25	0.66	-463	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	230	-15.93	0.52	12	0.04	-172.00	5220.00	4755	20230428	-42.38	2295	20231024	19.39	3045	-10.02	20240110	2560	7.03	20240319	4075	-32.76	20230509	2295	19.39	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
125	20240508	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	0	3	0.00	7951735	2916	20.36	2730	2750	2705	3545	1915	2730	2726.93	0.66	-411	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	229	-15.87	0.52	12	0.03	-172.00	5220.00	4755	20230428	-42.59	2295	20231024	18.95	3045	-10.34	20240110	2560	6.64	20240319	4075	-33.01	20230509	2295	18.95	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
126	20240508	120515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	0	3	0.00	6843155	2510	17.52	2730	2750	2705	3545	1915	2730	2726.36	0.66	-34	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	229	-15.87	0.52	12	0.03	-172.00	5220.00	4755	20230428	-42.59	2295	20231024	18.95	3045	-10.34	20240110	2560	6.64	20240319	4075	-33.01	20230509	2295	18.95	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
127	20240508	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	5	2	0.18	6701190	2458	17.16	2730	2750	2705	3545	1915	2730	2726.28	0.66	17	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	230	-15.90	0.52	12	0.03	-172.00	5220.00	4755	20230428	-42.48	2295	20231024	19.17	3045	-10.18	20240110	2560	6.84	20240319	4075	-32.88	20230509	2295	19.17	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
128	20240508	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-5	5	-0.18	5220895	1916	13.38	2730	2730	2705	3545	1915	2730	2724.89	0.66	259	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	229	-15.84	0.52	12	0.02	-172.00	5220.00	4755	20230428	-42.69	2295	20231024	18.74	3045	-10.51	20240110	2560	6.45	20240319	4075	-33.13	20230509	2295	18.74	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
129	20240508	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-5	5	-0.18	2714675	996	6.95	2730	2730	2705	3545	1915	2730	2725.58	0.66	-573	2780	2755	2720	2695	2660	2767	2707	42	815	500	1850	5	1	8396593	229	-15.84	0.52	12	0.01	-172.00	5220.00	4755	20230428	-42.69	2295	20231024	18.74	3045	-10.51	20240110	2560	6.45	20240319	4075	-33.13	20230509	2295	18.74	20231024	0.00	N	067770	500	41 억	55673	N	N	N	N
130	20240503	160529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2715	35	2	1.31	32516945	12083	66.42	2680	2715	2675	3480	1880	2680	2691.13	0.65	4852	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	228	-15.78	0.52	12	0.14	-172.00	5220.00	4755	20230428	-42.90	2295	20231024	18.30	3045	-10.84	20240110	2560	6.05	20240319	4255	-36.19	20230503	2295	18.30	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
131	20240503	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	20	2	0.75	31318245	11640	63.99	2680	2715	2675	3480	1880	2680	2690.57	0.65	4891	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	227	-15.70	0.52	12	0.14	-172.00	5220.00	4755	20230428	-43.22	2295	20231024	17.65	3045	-11.33	20240110	2560	5.47	20240319	4255	-36.55	20230503	2295	17.65	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
132	20240503	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	20	2	0.75	24078960	8972	49.32	2680	2715	2675	3480	1880	2680	2683.79	0.65	5233	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	227	-15.70	0.52	12	0.11	-172.00	5220.00	4755	20230428	-43.22	2295	20231024	17.65	3045	-11.33	20240110	2560	5.47	20240319	4255	-36.55	20230503	2295	17.65	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
133	20240503	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	25	2	0.93	22870120	8524	46.86	2680	2715	2675	3480	1880	2680	2683.03	0.65	5130	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	227	-15.73	0.52	12	0.10	-172.00	5220.00	4755	20230428	-43.11	2295	20231024	17.86	3045	-11.17	20240110	2560	5.66	20240319	4255	-36.43	20230503	2295	17.86	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
134	20240503	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	30	2	1.12	22810540	8502	46.74	2680	2715	2675	3480	1880	2680	2682.96	0.65	5134	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	228	-15.76	0.52	12	0.10	-172.00	5220.00	4755	20230428	-43.01	2295	20231024	18.08	3045	-11.00	20240110	2560	5.86	20240319	4255	-36.31	20230503	2295	18.08	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
135	20240503	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	20	2	0.75	22055655	8223	45.20	2680	2705	2675	3480	1880	2680	2682.19	0.65	5138	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	227	-15.70	0.52	12	0.10	-172.00	5220.00	4755	20230428	-43.22	2295	20231024	17.65	3045	-11.33	20240110	2560	5.47	20240319	4255	-36.55	20230503	2295	17.65	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
136	20240503	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	15	2	0.56	22007070	8205	45.10	2680	2700	2675	3480	1880	2680	2682.15	0.65	5137	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	226	-15.67	0.52	12	0.10	-172.00	5220.00	4755	20230428	-43.32	2295	20231024	17.43	3045	-11.49	20240110	2560	5.27	20240319	4255	-36.66	20230503	2295	17.43	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
137	20240503	090524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2680	0	3	0.00	6059480	2261	12.43	2680	2680	2680	3480	1880	2680	2680.00	0.65	792	2760	2720	2695	2655	2630	2707	2642	42	800	500	1820	5	1	8396593	225	-15.58	0.51	12	0.03	-172.00	5220.00	4755	20230428	-43.64	2295	20231024	16.78	3045	-11.99	20240110	2560	4.69	20240319	4255	-37.02	20230503	2295	16.78	20231024	0.00	N	067770	500	41 억	54971	N	N	N	N
138	20240502	160522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2680	10	2	0.37	48767860	18120	173.05	2735	2735	2670	3470	1870	2670	2691.38	0.65	2338	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	225	-15.58	0.51	12	0.22	-172.00	5220.00	4755	20230428	-43.64	2295	20231024	16.78	3045	-11.99	20240110	2560	4.69	20240319	4515	-40.64	20230502	2295	16.78	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N
139	20240502	150524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	25	2	0.94	46725290	17360	165.79	2735	2735	2670	3470	1870	2670	2691.55	0.65	2385	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	226	-15.67	0.52	12	0.21	-172.00	5220.00	4755	20230428	-43.32	2295	20231024	17.43	3045	-11.49	20240110	2560	5.27	20240319	4515	-40.31	20230502	2295	17.43	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N
140	20240502	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	30	2	1.12	42539950	15807	150.96	2735	2735	2670	3470	1870	2670	2691.21	0.65	2089	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	227	-15.70	0.52	12	0.19	-172.00	5220.00	4755	20230428	-43.22	2295	20231024	17.65	3045	-11.33	20240110	2560	5.47	20240319	4515	-40.20	20230502	2295	17.65	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N
141	20240502	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	30	2	1.12	42197050	15680	149.75	2735	2735	2670	3470	1870	2670	2691.14	0.65	2089	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	227	-15.70	0.52	12	0.19	-172.00	5220.00	4755	20230428	-43.22	2295	20231024	17.65	3045	-11.33	20240110	2560	5.47	20240319	4515	-40.20	20230502	2295	17.65	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N
142	20240502	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2685	15	2	0.56	40978895	15228	145.43	2735	2735	2670	3470	1870	2670	2691.02	0.65	2088	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	225	-15.61	0.51	12	0.18	-172.00	5220.00	4755	20230428	-43.53	2295	20231024	16.99	3045	-11.82	20240110	2560	4.88	20240319	4515	-40.53	20230502	2295	16.99	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N
143	20240502	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2675	5	2	0.19	39601490	14715	140.53	2735	2735	2670	3470	1870	2670	2691.23	0.65	2153	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	225	-15.55	0.51	12	0.18	-172.00	5220.00	4755	20230428	-43.74	2295	20231024	16.56	3045	-12.15	20240110	2560	4.49	20240319	4515	-40.75	20230502	2295	16.56	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N
144	20240502	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	40	2	1.50	11561290	4284	40.91	2735	2735	2670	3470	1870	2670	2698.71	0.65	-1056	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	228	-15.76	0.52	12	0.05	-172.00	5220.00	4755	20230428	-43.01	2295	20231024	18.08	3045	-11.00	20240110	2560	5.86	20240319	4515	-39.98	20230502	2295	18.08	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N
145	20240502	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	0	3	0.00	4326470	1612	15.39	2735	2735	2670	3470	1870	2670	2683.91	0.65	-88	2773	2721	2683	2631	2593	2747	2657	42	800	500	1810	5	1	8396593	224	-15.52	0.51	12	0.02	-172.00	5220.00	4755	20230428	-43.85	2295	20231024	16.34	3045	-12.32	20240110	2560	4.30	20240319	4515	-40.86	20230502	2295	16.34	20231024	0.00	N	067770	500	41 억	54789	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History