KissMeData/101330/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	15	2	0.41	247862455	67044	68.66	3685	3720	3660	4790	2580	3685	3697.01	2.03	15005	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	856	5.46	0.27	12	0.29	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
3	20240531	150803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	20	2	0.54	235615405	63735	65.27	3685	3720	3660	4790	2580	3685	3696.80	2.03	14547	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	858	5.46	0.27	12	0.28	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
4	20240531	140803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	20	2	0.54	189345450	51200	52.43	3685	3720	3660	4790	2580	3685	3698.16	2.03	16597	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	858	5.46	0.27	12	0.22	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
5	20240531	130807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	30	2	0.81	152798795	41334	42.33	3685	3720	3660	4790	2580	3685	3696.69	2.03	14405	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	860	5.48	0.27	12	0.18	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
6	20240531	120811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	20	2	0.54	123435910	33418	34.22	3685	3720	3660	4790	2580	3685	3693.70	2.03	14642	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	858	5.46	0.27	12	0.14	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
7	20240531	110807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	5	2	0.14	107469615	29103	29.80	3685	3720	3660	4790	2580	3685	3692.74	2.03	13063	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	854	5.44	0.27	12	0.13	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
8	20240531	100808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	10	2	0.27	84854695	22989	23.54	3685	3720	3660	4790	2580	3685	3691.11	2.03	9421	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	855	5.45	0.27	12	0.10	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
9	20240531	090805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	10	2	0.27	20383690	5537	5.67	3685	3695	3660	4790	2580	3685	3681.34	2.03	1280	3751	3717	3696	3662	3641	3707	3652	120	1105	500	2650	5	1	23147029	855	5.45	0.27	12	0.02	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.32	N	101330	500	119 억	470481	N	N	N	N
10	20240530	160802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-25	5	-0.67	353433080	95684	51.95	3700	3730	3675	4820	2600	3710	3693.76	2.13	-22863	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	853	5.44	0.26	12	0.41	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
11	20240530	150803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3680	-30	5	-0.81	325585065	88115	47.84	3700	3730	3675	4820	2600	3710	3695.00	2.13	-22455	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	852	5.43	0.26	12	0.38	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
12	20240530	140802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-20	5	-0.54	278402960	75308	40.88	3700	3730	3675	4820	2600	3710	3696.86	2.13	-21317	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	854	5.44	0.27	12	0.33	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
13	20240530	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-10	5	-0.27	189603360	51250	27.82	3700	3730	3675	4820	2600	3710	3699.58	2.13	-12526	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	856	5.46	0.27	12	0.22	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
14	20240530	120801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-10	5	-0.27	153083530	41392	22.47	3700	3730	3675	4820	2600	3710	3698.38	2.13	-10880	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	856	5.46	0.27	12	0.18	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
15	20240530	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	-5	5	-0.13	131795030	35650	19.35	3700	3730	3675	4820	2600	3710	3696.91	2.13	-10101	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	858	5.46	0.27	12	0.15	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
16	20240530	100803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-20	5	-0.54	102889805	27842	15.12	3700	3730	3675	4820	2600	3710	3695.49	2.13	-9753	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	854	5.44	0.27	12	0.12	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
17	20240530	090802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	0	3	0.00	23702480	6383	3.47	3700	3730	3680	4820	2600	3710	3713.38	2.13	-271	3833	3771	3703	3641	3573	3802	3672	120	1110	500	2670	5	1	23147029	859	5.47	0.27	12	0.03	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	3.39	N	101330	500	119 억	493843	N	N	N	N
18	20240529	160755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	40	2	1.09	681554360	183687	137.85	3675	3765	3635	4770	2570	3670	3710.41	2.05	16270	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	859	5.47	0.27	12	0.79	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
19	20240529	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	40	2	1.09	648803080	174837	131.21	3675	3765	3635	4770	2570	3670	3710.90	2.05	15531	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	859	5.47	0.27	12	0.76	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
20	20240529	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	35	2	0.95	600571775	161800	121.43	3675	3765	3635	4770	2570	3670	3711.82	2.05	12225	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	858	5.46	0.27	12	0.70	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
21	20240529	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	50	2	1.36	563494420	151784	113.91	3675	3765	3635	4770	2570	3670	3712.48	2.05	11003	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	861	5.49	0.27	12	0.66	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
22	20240529	120801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	35	2	0.95	527139600	142012	106.58	3675	3765	3635	4770	2570	3670	3711.94	2.05	13479	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	858	5.46	0.27	12	0.61	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
23	20240529	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	70	2	1.91	346643155	93770	70.37	3675	3750	3635	4770	2570	3670	3696.74	2.05	19486	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	866	5.52	0.27	12	0.41	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
24	20240529	100756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	0	3	0.00	75800955	20749	15.57	3675	3695	3635	4770	2570	3670	3653.23	2.05	8554	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	849	5.41	0.26	12	0.09	678.00	13907.00	4335	20240205	-15.34	2875	20231031	27.65	4335	-15.34	20240205	3105	18.20	20240419	4335	-15.34	20240205	2875	27.65	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
25	20240529	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3680	10	2	0.27	7329880	1994	1.50	3675	3695	3675	4770	2570	3670	3675.97	2.05	-375	3776	3722	3676	3622	3576	3700	3600	120	1100	500	2640	5	1	23147029	852	5.43	0.26	12	0.01	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	3.49	N	101330	500	119 억	474605	N	N	N	N
26	20240528	160750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	-35	5	-0.94	489878040	133068	95.00	3700	3730	3630	4815	2595	3705	3681.41	1.95	22815	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	849	5.41	0.26	12	0.57	678.00	13907.00	4335	20240205	-15.34	2875	20231031	27.65	4335	-15.34	20240205	3105	18.20	20240419	4335	-15.34	20240205	2875	27.65	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
27	20240528	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3675	-30	5	-0.81	465446945	126403	90.24	3700	3730	3630	4815	2595	3705	3682.25	1.95	21684	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	851	5.42	0.26	12	0.55	678.00	13907.00	4335	20240205	-15.22	2875	20231031	27.83	4335	-15.22	20240205	3105	18.36	20240419	4335	-15.22	20240205	2875	27.83	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
28	20240528	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-20	5	-0.54	357093685	96730	69.06	3700	3730	3670	4815	2595	3705	3691.65	1.95	14168	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	853	5.44	0.26	12	0.42	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
29	20240528	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	-10	5	-0.27	323684725	87646	62.57	3700	3730	3670	4815	2595	3705	3693.09	1.95	14380	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	855	5.45	0.27	12	0.38	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
30	20240528	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-5	5	-0.13	293001295	79341	56.64	3700	3730	3670	4815	2595	3705	3692.94	1.95	16457	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	856	5.46	0.27	12	0.34	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
31	20240528	110736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	-10	5	-0.27	183802685	49664	35.46	3700	3730	3685	4815	2595	3705	3700.92	1.95	5237	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	855	5.45	0.27	12	0.21	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
32	20240528	100752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-20	5	-0.54	119760035	32355	23.10	3700	3730	3685	4815	2595	3705	3701.44	1.95	12945	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	853	5.44	0.26	12	0.14	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
33	20240528	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	15	2	0.40	25915560	6986	4.99	3700	3730	3700	4815	2595	3705	3709.64	1.95	3833	3781	3742	3691	3652	3601	3717	3627	120	1110	500	2660	5	1	23147029	861	5.49	0.27	12	0.03	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.49	N	101330	500	119 억	451269	N	N	N	N
34	20240527	160741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	-10	5	-0.27	516421590	139699	64.26	3715	3730	3640	4825	2605	3715	3696.58	1.90	11190	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	858	5.46	0.27	12	0.60	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
35	20240527	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	-5	5	-0.13	473842200	128216	58.98	3715	3730	3640	4825	2605	3715	3695.64	1.90	10120	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	859	5.47	0.27	12	0.55	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
36	20240527	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-15	5	-0.40	443655985	120065	55.23	3715	3730	3640	4825	2605	3715	3695.12	1.90	11445	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	856	5.46	0.27	12	0.52	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
37	20240527	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	-10	5	-0.27	416619615	112758	51.87	3715	3730	3640	4825	2605	3715	3694.80	1.90	10073	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	858	5.46	0.27	12	0.49	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
38	20240527	120751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	-10	5	-0.27	396085785	107217	49.32	3715	3730	3640	4825	2605	3715	3694.23	1.90	11269	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	858	5.46	0.27	12	0.46	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
39	20240527	110750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-15	5	-0.40	300090260	81398	37.45	3715	3725	3640	4825	2605	3715	3686.67	1.90	6220	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	856	5.46	0.27	12	0.35	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
40	20240527	100749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-25	5	-0.67	105231160	28417	13.07	3715	3725	3680	4825	2605	3715	3703.07	1.90	-3992	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	854	5.44	0.27	12	0.12	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
41	20240527	090749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	0	3	0.00	27147185	7331	3.37	3715	3715	3690	4825	2605	3715	3702.92	1.90	-763	3808	3761	3708	3661	3608	3785	3685	120	1110	500	2670	5	1	23147029	860	5.48	0.27	12	0.03	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.51	N	101330	500	119 억	440625	N	N	N	N
42	20240524	160710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	20	2	0.54	807336765	217080	101.83	3680	3755	3655	4800	2590	3695	3719.08	1.91	-505	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	860	5.48	0.27	12	0.94	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
43	20240524	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	25	2	0.68	761317050	204665	96.01	3680	3755	3655	4800	2590	3695	3719.82	1.91	-697	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	861	5.49	0.27	12	0.88	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
44	20240524	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	45	2	1.22	641267205	172405	80.88	3680	3755	3655	4800	2590	3695	3719.54	1.91	14043	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	866	5.52	0.27	12	0.74	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
45	20240524	130710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	20	2	0.54	548161950	147485	69.19	3680	3755	3655	4800	2590	3695	3716.73	1.91	12734	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	860	5.48	0.27	12	0.64	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
46	20240524	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	25	2	0.68	443903750	119422	56.02	3680	3755	3655	4800	2590	3695	3717.11	1.91	15140	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	861	5.49	0.27	12	0.52	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
47	20240524	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	30	2	0.81	362711945	97666	45.82	3680	3755	3655	4800	2590	3695	3713.80	1.91	19361	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	862	5.49	0.27	12	0.42	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
48	20240524	100715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	45	2	1.22	222639905	60164	28.22	3680	3740	3655	4800	2590	3695	3700.55	1.91	19575	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	866	5.52	0.27	12	0.26	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
49	20240524	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	5	2	0.14	28380170	7714	3.62	3680	3700	3655	4800	2590	3695	3679.01	1.91	533	3808	3751	3693	3636	3578	3780	3665	120	1105	500	2660	5	1	23147029	856	5.46	0.27	12	0.03	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.65	N	101330	500	119 억	441130	N	N	N	N
50	20240523	160708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	0	3	0.00	770220995	208331	65.91	3680	3750	3635	4800	2590	3695	3697.10	1.85	10961	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	855	5.45	0.27	12	0.90	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
51	20240523	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	0	3	0.00	707804650	191426	60.56	3680	3750	3635	4800	2590	3695	3697.54	1.85	10121	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	855	5.45	0.27	12	0.83	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
52	20240523	140714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	10	2	0.27	652640170	176516	55.84	3680	3750	3635	4800	2590	3695	3697.34	1.85	11333	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	858	5.46	0.27	12	0.76	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
53	20240523	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	5	2	0.14	581895805	157408	49.80	3680	3750	3635	4800	2590	3695	3696.74	1.85	9868	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	856	5.46	0.27	12	0.68	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
54	20240523	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	15	2	0.41	506577900	137004	43.34	3680	3750	3635	4800	2590	3695	3697.54	1.85	6147	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	859	5.47	0.27	12	0.59	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
55	20240523	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	35	2	0.95	356486065	96538	30.54	3680	3750	3635	4800	2590	3695	3692.70	1.85	6421	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	863	5.50	0.27	12	0.42	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
56	20240523	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	5	2	0.14	154350375	42078	13.31	3680	3710	3635	4800	2590	3695	3668.20	1.85	4564	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	856	5.46	0.27	12	0.18	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
57	20240523	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	-40	5	-1.08	47066065	12878	4.07	3680	3695	3635	4800	2590	3695	3654.77	1.85	-423	3805	3750	3655	3600	3505	3777	3627	120	1105	500	2660	5	1	23147029	846	5.39	0.26	12	0.06	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	3.70	N	101330	500	119 억	428457	N	N	N	N
58	20240522	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	105	2	2.92	1155064650	314063	9.93	3610	3710	3560	4665	2515	3590	3677.83	1.76	13154	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	855	5.45	0.27	12	1.36	678.00	13907.00	4385	20230515	-15.74	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
59	20240522	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	110	2	3.06	1034293180	281403	8.90	3610	3710	3560	4665	2515	3590	3675.52	1.76	13513	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	856	5.46	0.27	12	1.22	678.00	13907.00	4385	20230515	-15.62	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
60	20240522	140708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	110	2	3.06	891450520	242659	7.67	3610	3710	3560	4665	2515	3590	3673.71	1.76	16494	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	856	5.46	0.27	12	1.05	678.00	13907.00	4385	20230515	-15.62	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
61	20240522	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	105	2	2.92	813817975	221659	7.01	3610	3705	3560	4665	2515	3590	3671.53	1.76	17360	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	855	5.45	0.27	12	0.96	678.00	13907.00	4385	20230515	-15.74	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
62	20240522	120753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	105	2	2.92	674291175	183770	5.81	3610	3705	3560	4665	2515	3590	3669.26	1.76	15899	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	855	5.45	0.27	12	0.79	678.00	13907.00	4385	20230515	-15.74	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
63	20240522	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	105	2	2.92	529553560	144437	4.57	3610	3705	3560	4665	2515	3590	3666.39	1.76	12409	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	855	5.45	0.27	12	0.62	678.00	13907.00	4385	20230515	-15.74	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
64	20240522	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	100	2	2.79	403713515	110309	3.49	3610	3705	3560	4665	2515	3590	3659.91	1.76	10020	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	854	5.44	0.27	12	0.48	678.00	13907.00	4385	20230515	-15.85	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
65	20240522	090708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3600	10	2	0.28	26250825	7302	0.23	3610	3620	3560	4665	2515	3590	3595.10	1.76	-1674	4223	3906	3728	3411	3233	3817	3322	120	1075	500	2580	5	1	23147029	833	5.31	0.26	12	0.03	678.00	13907.00	4385	20230515	-17.90	2875	20231031	25.22	4335	-16.96	20240205	3105	15.94	20240419	4335	-16.96	20240205	2875	25.22	20231031	3.70	N	101330	500	119 억	406624	N	N	N	N
66	20240521	160659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	-90	5	-2.45	12114581470	3156318	975.02	3755	4045	3550	4780	2580	3680	3838.20	1.89	-31470	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	831	5.29	0.26	12	13.64	678.00	13907.00	4385	20230515	-18.13	2875	20231031	24.87	4335	-17.19	20240205	3105	15.62	20240419	4335	-17.19	20240205	2875	24.87	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
67	20240521	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	-50	5	-1.36	11788092910	3065643	947.01	3755	4045	3610	4780	2580	3680	3845.23	1.89	-51431	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	840	5.35	0.26	12	13.24	678.00	13907.00	4385	20230515	-17.22	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
68	20240521	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	-25	5	-0.68	11593320790	3011925	930.41	3755	4045	3630	4780	2580	3680	3849.14	1.89	-63536	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	846	5.39	0.26	12	13.01	678.00	13907.00	4385	20230515	-16.65	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
69	20240521	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	15	2	0.41	11294142550	2930007	905.11	3755	4045	3640	4780	2580	3680	3854.65	1.89	-71625	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	855	5.45	0.27	12	12.66	678.00	13907.00	4385	20230515	-15.74	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
70	20240521	120704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	10	2	0.27	11067635110	2868517	886.11	3755	4045	3640	4780	2580	3680	3858.31	1.89	-81025	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	854	5.44	0.27	12	12.39	678.00	13907.00	4385	20230515	-15.85	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
71	20240521	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3680	0	3	0.00	10826344875	2802980	865.87	3755	4045	3640	4780	2580	3680	3862.44	1.89	-89463	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	852	5.43	0.26	12	12.11	678.00	13907.00	4385	20230515	-16.08	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
72	20240521	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	40	2	1.09	9815073190	2528187	780.98	3755	4045	3640	4780	2580	3680	3882.26	1.89	-108389	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	861	5.49	0.27	12	10.92	678.00	13907.00	4385	20230515	-15.17	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
73	20240521	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	10	2	0.27	393190860	105832	32.69	3755	3790	3640	4780	2580	3680	3715.24	1.89	-28373	3776	3727	3701	3652	3626	3715	3640	120	1100	500	2640	5	1	23147029	854	5.44	0.27	12	0.46	678.00	13907.00	4385	20230515	-15.85	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.47	N	101330	500	119 억	436340	N	N	N	N
74	20240517	160704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	105	2	2.93	1149284930	317444	120.05	3565	3690	3550	4650	2510	3580	3620.20	1.68	29452	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	853	5.44	0.26	12	1.37	678.00	13907.00	4430	20230511	-16.82	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
75	20240517	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	80	2	2.23	961887665	266543	100.80	3565	3670	3550	4650	2510	3580	3608.75	1.68	41331	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	847	5.40	0.26	12	1.15	678.00	13907.00	4430	20230511	-17.38	2875	20231031	27.30	4335	-15.57	20240205	3105	17.87	20240419	4335	-15.57	20240205	2875	27.30	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
76	20240517	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	40	2	1.12	738263445	205267	77.62	3565	3640	3550	4650	2510	3580	3596.60	1.68	44127	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	838	5.34	0.26	12	0.89	678.00	13907.00	4430	20230511	-18.28	2875	20231031	25.91	4335	-16.49	20240205	3105	16.59	20240419	4335	-16.49	20240205	2875	25.91	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
77	20240517	130656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3610	30	2	0.84	590057870	164367	62.16	3565	3620	3550	4650	2510	3580	3589.88	1.68	32520	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	836	5.32	0.26	12	0.71	678.00	13907.00	4430	20230511	-18.51	2875	20231031	25.57	4335	-16.72	20240205	3105	16.26	20240419	4335	-16.72	20240205	2875	25.57	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
78	20240517	120656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3585	5	2	0.14	431824165	120407	45.53	3565	3620	3550	4650	2510	3580	3586.37	1.68	10215	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	830	5.29	0.26	12	0.52	678.00	13907.00	4430	20230511	-19.07	2875	20231031	24.70	4335	-17.30	20240205	3105	15.46	20240419	4335	-17.30	20240205	2875	24.70	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
79	20240517	110656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3605	25	2	0.70	368556925	102779	38.87	3565	3620	3550	4650	2510	3580	3585.92	1.68	14327	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	834	5.32	0.26	12	0.44	678.00	13907.00	4430	20230511	-18.62	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
80	20240517	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	10	2	0.28	257277245	71886	27.18	3565	3610	3550	4650	2510	3580	3578.96	1.68	21531	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	831	5.29	0.26	12	0.31	678.00	13907.00	4430	20230511	-18.96	2875	20231031	24.87	4335	-17.19	20240205	3105	15.62	20240419	4335	-17.19	20240205	2875	24.87	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
81	20240517	090657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3555	-25	5	-0.70	10496570	2944	1.11	3565	3580	3555	4650	2510	3580	3565.41	1.68	70	3666	3622	3566	3522	3466	3595	3495	120	1070	500	2570	5	1	23147029	823	5.24	0.26	12	0.01	678.00	13907.00	4430	20230511	-19.75	2875	20231031	23.65	4335	-17.99	20240205	3105	14.49	20240419	4335	-17.99	20240205	2875	23.65	20231031	3.36	N	101330	500	119 억	389032	N	N	N	N
82	20240516	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	20	2	0.56	935984750	262946	17.50	3590	3610	3510	4625	2495	3560	3559.61	1.44	58419	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	829	5.28	0.26	12	1.14	678.00	13907.00	4445	20230509	-19.46	2875	20231031	24.52	4335	-17.42	20240205	3105	15.30	20240419	4335	-17.42	20240205	2875	24.52	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
83	20240516	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	10	2	0.28	906028160	254544	16.94	3590	3610	3510	4625	2495	3560	3559.42	1.44	55464	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	826	5.27	0.26	12	1.10	678.00	13907.00	4445	20230509	-19.69	2875	20231031	24.17	4335	-17.65	20240205	3105	14.98	20240419	4335	-17.65	20240205	2875	24.17	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
84	20240516	140655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	30	2	0.84	874562630	245750	16.35	3590	3610	3510	4625	2495	3560	3558.75	1.44	55007	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	831	5.29	0.26	12	1.06	678.00	13907.00	4445	20230509	-19.24	2875	20231031	24.87	4335	-17.19	20240205	3105	15.62	20240419	4335	-17.19	20240205	2875	24.87	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
85	20240516	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	30	2	0.84	788296035	221637	14.75	3590	3610	3510	4625	2495	3560	3556.70	1.44	47163	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	831	5.29	0.26	12	0.96	678.00	13907.00	4445	20230509	-19.24	2875	20231031	24.87	4335	-17.19	20240205	3105	15.62	20240419	4335	-17.19	20240205	2875	24.87	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
86	20240516	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	10	2	0.28	727670035	204696	13.62	3590	3610	3510	4625	2495	3560	3554.88	1.44	41411	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	826	5.27	0.26	12	0.88	678.00	13907.00	4445	20230509	-19.69	2875	20231031	24.17	4335	-17.65	20240205	3105	14.98	20240419	4335	-17.65	20240205	2875	24.17	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
87	20240516	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	15	2	0.42	568099760	160209	10.66	3590	3595	3510	4625	2495	3560	3545.99	1.44	36444	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	828	5.27	0.26	12	0.69	678.00	13907.00	4445	20230509	-19.57	2875	20231031	24.35	4335	-17.53	20240205	3105	15.14	20240419	4335	-17.53	20240205	2875	24.35	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
88	20240516	100650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	0	3	0.00	455897190	128655	8.56	3590	3595	3510	4625	2495	3560	3543.56	1.44	28283	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	824	5.25	0.26	12	0.56	678.00	13907.00	4445	20230509	-19.91	2875	20231031	23.83	4335	-17.88	20240205	3105	14.65	20240419	4335	-17.88	20240205	2875	23.83	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
89	20240516	090651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	0	3	0.00	122347985	34299	2.28	3590	3595	3540	4625	2495	3560	3567.10	1.44	-3141	3800	3680	3500	3380	3200	3740	3440	120	1065	500	2560	5	1	23147029	824	5.25	0.26	12	0.15	678.00	13907.00	4445	20230509	-19.91	2875	20231031	23.83	4335	-17.88	20240205	3105	14.65	20240419	4335	-17.88	20240205	2875	23.83	20231031	3.34	N	101330	500	119 억	333495	N	N	N	N
90	20240514	160658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	225	2	6.75	5268078185	1488358	3976.59	3335	3620	3320	4335	2335	3335	3539.52	2.04	-138099	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	824	5.25	0.26	12	6.43	678.00	13907.00	4445	20230509	-19.91	2875	20231031	23.83	4335	-17.88	20240205	3105	14.65	20240419	4385	-18.81	20230515	2875	23.83	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
91	20240514	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3535	200	2	6.00	4996362105	1411726	3771.84	3335	3620	3320	4335	2335	3335	3539.19	2.04	-145515	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	818	5.21	0.25	12	6.10	678.00	13907.00	4445	20230509	-20.47	2875	20231031	22.96	4335	-18.45	20240205	3105	13.85	20240419	4385	-19.38	20230515	2875	22.96	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
92	20240514	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3545	210	2	6.30	3313786935	935985	2500.76	3335	3620	3320	4335	2335	3335	3540.43	2.04	-147974	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	821	5.23	0.25	12	4.04	678.00	13907.00	4445	20230509	-20.25	2875	20231031	23.30	4335	-18.22	20240205	3105	14.17	20240419	4385	-19.16	20230515	2875	23.30	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
93	20240514	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	15	2	0.45	89527075	26789	71.57	3335	3370	3320	4335	2335	3335	3341.93	2.04	2606	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	775	4.94	0.24	12	0.12	678.00	13907.00	4445	20230509	-24.63	2875	20231031	16.52	4335	-22.72	20240205	3105	7.89	20240419	4385	-23.60	20230515	2875	16.52	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
94	20240514	120657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3360	25	2	0.75	82530635	24692	65.97	3335	3370	3320	4335	2335	3335	3342.40	2.04	2466	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	778	4.96	0.24	12	0.11	678.00	13907.00	4445	20230509	-24.41	2875	20231031	16.87	4335	-22.49	20240205	3105	8.21	20240419	4385	-23.38	20230515	2875	16.87	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
95	20240514	110658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	5	2	0.15	39317465	11797	31.52	3335	3355	3320	4335	2335	3335	3332.84	2.04	381	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	773	4.93	0.24	12	0.05	678.00	13907.00	4445	20230509	-24.86	2875	20231031	16.17	4335	-22.95	20240205	3105	7.57	20240419	4385	-23.83	20230515	2875	16.17	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
96	20240514	100656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	15	2	0.45	16684525	5005	13.37	3335	3355	3320	4335	2335	3335	3333.57	2.04	-209	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	775	4.94	0.24	12	0.02	678.00	13907.00	4445	20230509	-24.63	2875	20231031	16.52	4335	-22.72	20240205	3105	7.89	20240419	4385	-23.60	20230515	2875	16.52	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
97	20240514	090657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	0	3	0.00	1087045	326	0.87	3335	3335	3325	4335	2335	3335	3334.49	2.04	-22	3381	3357	3336	3312	3291	3347	3302	120	1000	500	2400	5	1	23147029	772	4.92	0.24	12	0.00	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4385	-23.95	20230515	2875	16.00	20231031	3.34	N	101330	500	119 억	472618	N	N	N	N
98	20240513	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	-25	5	-0.74	116194235	34849	50.27	3360	3360	3315	4365	2355	3360	3334.22	2.08	-9018	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	772	4.92	0.24	12	0.15	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4385	-23.95	20230515	2875	16.00	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
99	20240513	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3355	-5	5	-0.15	91970275	27577	39.78	3360	3360	3315	4365	2355	3360	3335.04	2.08	-4090	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	777	4.95	0.24	12	0.12	678.00	13907.00	4445	20230509	-24.52	2875	20231031	16.70	4335	-22.61	20240205	3105	8.05	20240419	4385	-23.49	20230515	2875	16.70	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
100	20240513	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-20	5	-0.60	84936315	25470	36.74	3360	3360	3315	4365	2355	3360	3334.76	2.08	-3302	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	773	4.93	0.24	12	0.11	678.00	13907.00	4445	20230509	-24.86	2875	20231031	16.17	4335	-22.95	20240205	3105	7.57	20240419	4385	-23.83	20230515	2875	16.17	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
101	20240513	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-20	5	-0.60	81678025	24493	35.33	3360	3360	3315	4365	2355	3360	3334.75	2.08	-3034	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	773	4.93	0.24	12	0.11	678.00	13907.00	4445	20230509	-24.86	2875	20231031	16.17	4335	-22.95	20240205	3105	7.57	20240419	4385	-23.83	20230515	2875	16.17	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
102	20240513	120657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	-10	5	-0.30	79634250	23882	34.45	3360	3360	3315	4365	2355	3360	3334.49	2.08	-2842	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	775	4.94	0.24	12	0.10	678.00	13907.00	4445	20230509	-24.63	2875	20231031	16.52	4335	-22.72	20240205	3105	7.89	20240419	4385	-23.60	20230515	2875	16.52	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
103	20240513	110655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	-25	5	-0.74	75893580	22759	32.83	3360	3360	3315	4365	2355	3360	3334.66	2.08	-2977	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	772	4.92	0.24	12	0.10	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4385	-23.95	20230515	2875	16.00	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
104	20240513	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	-25	5	-0.74	57903610	17364	25.05	3360	3360	3315	4365	2355	3360	3334.69	2.08	-1857	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	772	4.92	0.24	12	0.08	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4385	-23.95	20230515	2875	16.00	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
105	20240513	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-20	5	-0.60	3963080	1185	1.71	3360	3360	3340	4365	2355	3360	3344.37	2.08	-693	3390	3375	3345	3330	3300	3382	3337	120	1005	500	2410	5	1	23147029	773	4.93	0.24	12	0.01	678.00	13907.00	4445	20230509	-24.86	2875	20231031	16.17	4335	-22.95	20240205	3105	7.57	20240419	4385	-23.83	20230515	2875	16.17	20231031	3.34	N	101330	500	119 억	481636	N	N	N	N
106	20240510	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3360	30	2	0.90	231104870	69327	251.67	3325	3360	3315	4325	2335	3330	3333.52	2.06	3944	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	778	4.96	0.24	12	0.30	678.00	13907.00	4445	20230509	-24.41	2875	20231031	16.87	4335	-22.49	20240205	3105	8.21	20240419	4430	-24.15	20230511	2875	16.87	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
107	20240510	150642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	20	2	0.60	215177150	64574	234.41	3325	3360	3315	4325	2335	3330	3332.26	2.06	4193	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	775	4.94	0.24	12	0.28	678.00	13907.00	4445	20230509	-24.63	2875	20231031	16.52	4335	-22.72	20240205	3105	7.89	20240419	4430	-24.38	20230511	2875	16.52	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
108	20240510	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	5	2	0.15	193831015	58196	211.26	3325	3360	3315	4325	2335	3330	3330.66	2.06	4899	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	772	4.92	0.24	12	0.25	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4430	-24.72	20230511	2875	16.00	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
109	20240510	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3325	-5	5	-0.15	121807795	36645	133.03	3325	3350	3315	4325	2335	3330	3323.99	2.06	-8275	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	770	4.90	0.24	12	0.16	678.00	13907.00	4445	20230509	-25.20	2875	20231031	15.65	4335	-23.30	20240205	3105	7.09	20240419	4430	-24.94	20230511	2875	15.65	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
110	20240510	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3325	-5	5	-0.15	93680545	28195	102.35	3325	3350	3315	4325	2335	3330	3322.59	2.06	-7206	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	770	4.90	0.24	12	0.12	678.00	13907.00	4445	20230509	-25.20	2875	20231031	15.65	4335	-23.30	20240205	3105	7.09	20240419	4430	-24.94	20230511	2875	15.65	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
111	20240510	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3320	-10	5	-0.30	64198365	19315	70.12	3325	3350	3315	4325	2335	3330	3323.76	2.06	-7200	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	768	4.90	0.24	12	0.08	678.00	13907.00	4445	20230509	-25.31	2875	20231031	15.48	4335	-23.41	20240205	3105	6.92	20240419	4430	-25.06	20230511	2875	15.48	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
112	20240510	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3320	-10	5	-0.30	35818310	10765	39.08	3325	3350	3320	4325	2335	3330	3327.29	2.06	-5251	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	768	4.90	0.24	12	0.05	678.00	13907.00	4445	20230509	-25.31	2875	20231031	15.48	4335	-23.41	20240205	3105	6.92	20240419	4430	-25.06	20230511	2875	15.48	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
113	20240510	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	5	2	0.15	5669595	1704	6.19	3325	3335	3325	4325	2335	3330	3327.23	2.06	-123	3366	3347	3331	3312	3296	3340	3305	120	995	500	2390	5	1	23147029	772	4.92	0.24	12	0.01	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4430	-24.72	20230511	2875	16.00	20231031	3.41	N	101330	500	119 억	477692	N	N	N	N
114	20240509	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3330	-5	5	-0.15	90944870	27344	42.59	3335	3350	3315	4335	2335	3335	3325.95	2.09	-5784	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	771	4.91	0.24	12	0.12	678.00	13907.00	4445	20230509	-25.08	2875	20231031	15.83	4335	-23.18	20240205	3105	7.25	20240419	4445	-25.08	20230509	2875	15.83	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
115	20240509	150652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	0	3	0.00	79489580	23904	37.23	3335	3350	3315	4335	2335	3335	3325.37	2.09	-5127	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	772	4.92	0.24	12	0.10	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
116	20240509	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	0	3	0.00	74685630	22462	34.99	3335	3350	3315	4335	2335	3335	3324.98	2.09	-4436	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	772	4.92	0.24	12	0.10	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
117	20240509	130638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	0	3	0.00	67803210	20393	31.77	3335	3350	3315	4335	2335	3335	3324.83	2.09	-4301	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	772	4.92	0.24	12	0.09	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
118	20240509	120641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3330	-5	5	-0.15	57886515	17410	27.12	3335	3350	3315	4335	2335	3335	3324.90	2.09	-3973	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	771	4.91	0.24	12	0.08	678.00	13907.00	4445	20230509	-25.08	2875	20231031	15.83	4335	-23.18	20240205	3105	7.25	20240419	4445	-25.08	20230509	2875	15.83	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
119	20240509	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	15	2	0.45	38566325	11602	18.07	3335	3350	3315	4335	2335	3335	3324.11	2.09	1140	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	775	4.94	0.24	12	0.05	678.00	13907.00	4445	20230509	-24.63	2875	20231031	16.52	4335	-22.72	20240205	3105	7.89	20240419	4445	-24.63	20230509	2875	16.52	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
120	20240509	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	0	3	0.00	34671915	10434	16.25	3335	3340	3315	4335	2335	3335	3322.97	2.09	1373	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	772	4.92	0.24	12	0.05	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
121	20240509	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	0	3	0.00	2224100	669	1.04	3335	3335	3320	4335	2335	3335	3324.51	2.09	226	3385	3360	3335	3310	3285	3372	3322	120	1000	500	2400	5	1	23147029	772	4.92	0.24	12	0.00	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.63	N	101330	500	119 억	483302	N	N	N	N
122	20240508	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	-15	5	-0.45	214033110	64117	47.76	3310	3360	3310	4355	2345	3350	3338.18	1.98	23745	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	772	4.92	0.24	12	0.28	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
123	20240508	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	0	3	0.00	163984090	49137	36.60	3310	3360	3310	4355	2345	3350	3337.28	1.98	14759	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	775	4.94	0.24	12	0.21	678.00	13907.00	4445	20230509	-24.63	2875	20231031	16.52	4335	-22.72	20240205	3105	7.89	20240419	4445	-24.63	20230509	2875	16.52	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
124	20240508	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	0	3	0.00	132262095	39652	29.54	3310	3360	3310	4355	2345	3350	3335.57	1.98	8841	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	775	4.94	0.24	12	0.17	678.00	13907.00	4445	20230509	-24.63	2875	20231031	16.52	4335	-22.72	20240205	3105	7.89	20240419	4445	-24.63	20230509	2875	16.52	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
125	20240508	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-10	5	-0.30	96938930	29078	21.66	3310	3360	3310	4355	2345	3350	3333.75	1.98	-511	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	773	4.93	0.24	12	0.13	678.00	13907.00	4445	20230509	-24.86	2875	20231031	16.17	4335	-22.95	20240205	3105	7.57	20240419	4445	-24.86	20230509	2875	16.17	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
126	20240508	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	-15	5	-0.45	74206865	22257	16.58	3310	3360	3310	4355	2345	3350	3334.08	1.98	-3993	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	772	4.92	0.24	12	0.10	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
127	20240508	110701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	-15	5	-0.45	63928860	19173	14.28	3310	3360	3310	4355	2345	3350	3334.31	1.98	-5045	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	772	4.92	0.24	12	0.08	678.00	13907.00	4445	20230509	-24.97	2875	20231031	16.00	4335	-23.07	20240205	3105	7.41	20240419	4445	-24.97	20230509	2875	16.00	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
128	20240508	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-10	5	-0.30	57750315	17316	12.90	3310	3360	3310	4355	2345	3350	3335.07	1.98	-5091	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	773	4.93	0.24	12	0.07	678.00	13907.00	4445	20230509	-24.86	2875	20231031	16.17	4335	-22.95	20240205	3105	7.57	20240419	4445	-24.86	20230509	2875	16.17	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
129	20240508	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3330	-20	5	-0.60	15775520	4754	3.54	3310	3355	3310	4355	2345	3350	3318.27	1.98	-1234	3443	3396	3358	3311	3273	3377	3292	120	1005	500	2410	5	1	23147029	771	4.91	0.24	12	0.02	678.00	13907.00	4445	20230509	-25.08	2875	20231031	15.83	4335	-23.18	20240205	3105	7.25	20240419	4445	-25.08	20230509	2875	15.83	20231031	3.71	N	101330	500	119 억	459421	N	N	N	N
130	20240503	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3390	-65	5	-1.88	231054265	67902	70.73	3425	3450	3385	4490	2420	3455	3402.76	1.88	-5365	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	785	5.00	0.24	12	0.29	678.00	13907.00	4445	20230509	-23.73	2875	20231031	17.91	4335	-21.80	20240205	3105	9.18	20240419	4445	-23.73	20230509	2875	17.91	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
131	20240503	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3400	-55	5	-1.59	198898645	58417	60.85	3425	3450	3385	4490	2420	3455	3404.81	1.88	-5022	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	787	5.01	0.24	12	0.25	678.00	13907.00	4445	20230509	-23.51	2875	20231031	18.26	4335	-21.57	20240205	3105	9.50	20240419	4445	-23.51	20230509	2875	18.26	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
132	20240503	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	-50	5	-1.45	149445290	43851	45.68	3425	3450	3395	4490	2420	3455	3408.02	1.88	-4305	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	788	5.02	0.24	12	0.19	678.00	13907.00	4445	20230509	-23.40	2875	20231031	18.43	4335	-21.45	20240205	3105	9.66	20240419	4445	-23.40	20230509	2875	18.43	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
133	20240503	130644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	-50	5	-1.45	142473185	41806	43.55	3425	3450	3395	4490	2420	3455	3407.96	1.88	-4115	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	788	5.02	0.24	12	0.18	678.00	13907.00	4445	20230509	-23.40	2875	20231031	18.43	4335	-21.45	20240205	3105	9.66	20240419	4445	-23.40	20230509	2875	18.43	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
134	20240503	120640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	-60	5	-1.74	118743610	34833	36.29	3425	3450	3395	4490	2420	3455	3408.94	1.88	-3900	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	786	5.01	0.24	12	0.15	678.00	13907.00	4445	20230509	-23.62	2875	20231031	18.09	4335	-21.68	20240205	3105	9.34	20240419	4445	-23.62	20230509	2875	18.09	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
135	20240503	110640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	-60	5	-1.74	102827675	30153	31.41	3425	3450	3395	4490	2420	3455	3410.20	1.88	-3893	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	786	5.01	0.24	12	0.13	678.00	13907.00	4445	20230509	-23.62	2875	20231031	18.09	4335	-21.68	20240205	3105	9.34	20240419	4445	-23.62	20230509	2875	18.09	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
136	20240503	100637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3425	-30	5	-0.87	20025500	5849	6.09	3425	3450	3410	4490	2420	3455	3423.75	1.88	-492	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	793	5.05	0.25	12	0.03	678.00	13907.00	4445	20230509	-22.95	2875	20231031	19.13	4335	-20.99	20240205	3105	10.31	20240419	4445	-22.95	20230509	2875	19.13	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
137	20240503	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3440	-15	5	-0.43	10974770	3206	3.34	3425	3450	3410	4490	2420	3455	3423.20	1.88	-390	3515	3485	3425	3395	3335	3500	3410	120	1035	500	2480	5	1	23147029	796	5.07	0.25	12	0.01	678.00	13907.00	4445	20230509	-22.61	2875	20231031	19.65	4335	-20.65	20240205	3105	10.79	20240419	4445	-22.61	20230509	2875	19.65	20231031	3.59	N	101330	500	119 억	436114	N	N	N	N
138	20240502	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3455	25	2	0.73	321065255	94279	117.97	3430	3455	3365	4455	2405	3430	3405.30	1.88	-320	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	800	5.10	0.25	12	0.41	678.00	13907.00	4700	20230425	-26.49	2875	20231031	20.17	4335	-20.30	20240205	3105	11.27	20240419	4445	-22.27	20230509	2875	20.17	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N
139	20240502	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	0	3	0.00	250985590	73905	92.47	3430	3435	3365	4455	2405	3430	3395.87	1.88	728	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	794	5.06	0.25	12	0.32	678.00	13907.00	4700	20230425	-27.02	2875	20231031	19.30	4335	-20.88	20240205	3105	10.47	20240419	4445	-22.83	20230509	2875	19.30	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N
140	20240502	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	-35	5	-1.02	184626900	54448	68.13	3430	3430	3365	4455	2405	3430	3390.60	1.88	-1264	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	786	5.01	0.24	12	0.24	678.00	13907.00	4700	20230425	-27.77	2875	20231031	18.09	4335	-21.68	20240205	3105	9.34	20240419	4445	-23.62	20230509	2875	18.09	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N
141	20240502	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3380	-50	5	-1.46	164192195	48406	60.57	3430	3430	3365	4455	2405	3430	3391.67	1.88	-1538	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	782	4.99	0.24	12	0.21	678.00	13907.00	4700	20230425	-28.09	2875	20231031	17.57	4335	-22.03	20240205	3105	8.86	20240419	4445	-23.96	20230509	2875	17.57	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N
142	20240502	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	-60	5	-1.75	162909535	48027	60.09	3430	3430	3365	4455	2405	3430	3391.73	1.88	-1538	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	780	4.97	0.24	12	0.21	678.00	13907.00	4700	20230425	-28.30	2875	20231031	17.22	4335	-22.26	20240205	3105	8.53	20240419	4445	-24.18	20230509	2875	17.22	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N
143	20240502	110629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3375	-55	5	-1.60	108657355	32046	40.10	3430	3430	3370	4455	2405	3430	3390.18	1.88	-1730	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	781	4.98	0.24	12	0.14	678.00	13907.00	4700	20230425	-28.19	2875	20231031	17.39	4335	-22.15	20240205	3105	8.70	20240419	4445	-24.07	20230509	2875	17.39	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N
144	20240502	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3390	-40	5	-1.17	55794540	16407	20.53	3430	3430	3380	4455	2405	3430	3399.93	1.88	-3182	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	785	5.00	0.24	12	0.07	678.00	13907.00	4700	20230425	-27.87	2875	20231031	17.91	4335	-21.80	20240205	3105	9.18	20240419	4445	-23.73	20230509	2875	17.91	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N
145	20240502	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3415	-15	5	-0.44	8042965	2353	2.94	3430	3430	3390	4455	2405	3430	3415.78	1.88	-1280	3476	3452	3406	3382	3336	3465	3395	120	1025	500	2460	5	1	23147029	790	5.04	0.25	12	0.01	678.00	13907.00	4700	20230425	-27.34	2875	20231031	18.78	4335	-21.22	20240205	3105	9.98	20240419	4445	-23.17	20230509	2875	18.78	20231031	3.57	N	101330	500	119 억	435257	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History