KissMeData/092300/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	15	2	0.38	331678565	83355	90.58	3970	4020	3955	5180	2790	3985	3979.11	0.93	21674	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	747	7.19	0.73	12	0.45	556.00	5453.00	6250	20230530	-36.00	3570	20231024	12.04	4940	-19.03	20240116	3650	9.59	20240411	6030	-33.67	20230717	3570	12.04	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
3	20240531	150737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	10	2	0.25	320571520	80576	87.56	3970	4020	3955	5180	2790	3985	3978.50	0.93	21524	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	746	7.19	0.73	12	0.43	556.00	5453.00	6250	20230530	-36.08	3570	20231024	11.90	4940	-19.13	20240116	3650	9.45	20240411	6030	-33.75	20230717	3570	11.90	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
4	20240531	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	0	3	0.00	305331235	76762	83.41	3970	4020	3955	5180	2790	3985	3977.64	0.93	20860	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	744	7.17	0.73	12	0.41	556.00	5453.00	6250	20230530	-36.24	3570	20231024	11.62	4940	-19.33	20240116	3650	9.18	20240411	6030	-33.91	20230717	3570	11.62	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
5	20240531	130742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	-15	5	-0.38	276177860	69456	75.47	3970	4020	3955	5180	2790	3985	3976.30	0.93	19733	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	741	7.14	0.73	12	0.37	556.00	5453.00	6250	20230530	-36.48	3570	20231024	11.20	4940	-19.64	20240116	3650	8.77	20240411	6030	-34.16	20230717	3570	11.20	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
6	20240531	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	-10	5	-0.25	261968880	65880	71.59	3970	4020	3955	5180	2790	3985	3976.46	0.93	20329	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	742	7.15	0.73	12	0.35	556.00	5453.00	6250	20230530	-36.40	3570	20231024	11.34	4940	-19.53	20240116	3650	8.90	20240411	6030	-34.08	20230717	3570	11.34	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
7	20240531	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	-10	5	-0.25	210520805	52938	57.53	3970	4020	3955	5180	2790	3985	3976.74	0.93	20492	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	742	7.15	0.73	12	0.28	556.00	5453.00	6250	20230530	-36.40	3570	20231024	11.34	4940	-19.53	20240116	3650	8.90	20240411	6030	-34.08	20230717	3570	11.34	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
8	20240531	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	-10	5	-0.25	172104265	43286	47.04	3970	4020	3955	5180	2790	3985	3975.98	0.93	19294	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	742	7.15	0.73	12	0.23	556.00	5453.00	6250	20230530	-36.40	3570	20231024	11.34	4940	-19.53	20240116	3650	8.90	20240411	6030	-34.08	20230717	3570	11.34	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
9	20240531	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	25	2	0.63	20893515	5252	5.71	3970	4010	3970	5180	2790	3985	3978.20	0.93	1835	4151	4067	4021	3937	3891	4045	3915	93	1195	500	2860	5	1	18672816	749	7.21	0.74	12	0.03	556.00	5453.00	6250	20230530	-35.84	3570	20231024	12.32	4940	-18.83	20240116	3650	9.86	20240411	6030	-33.50	20230717	3570	12.32	20231024	3.13	N	092300	500	93 억	173143	N	N	N	N
10	20240530	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-100	5	-2.45	356464235	88688	101.75	4065	4105	3975	5310	2860	4085	4019.47	0.95	-4372	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	744	7.17	0.73	12	0.47	556.00	5453.00	6250	20230530	-36.24	3570	20231024	11.62	4940	-19.33	20240116	3650	9.18	20240411	6250	-36.24	20230530	3570	11.62	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
11	20240530	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	-85	5	-2.08	322843355	80259	92.08	4065	4105	3975	5310	2860	4085	4022.52	0.95	-4712	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	747	7.19	0.73	12	0.43	556.00	5453.00	6250	20230530	-36.00	3570	20231024	12.04	4940	-19.03	20240116	3650	9.59	20240411	6250	-36.00	20230530	3570	12.04	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
12	20240530	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	-75	5	-1.84	304188790	75600	86.74	4065	4105	3975	5310	2860	4085	4023.66	0.95	-5899	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	749	7.21	0.74	12	0.40	556.00	5453.00	6250	20230530	-35.84	3570	20231024	12.32	4940	-18.83	20240116	3650	9.86	20240411	6250	-35.84	20230530	3570	12.32	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
13	20240530	130739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-80	5	-1.96	250435135	62145	71.30	4065	4105	3985	5310	2860	4085	4029.85	0.95	-1844	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	748	7.20	0.73	12	0.33	556.00	5453.00	6250	20230530	-35.92	3570	20231024	12.18	4940	-18.93	20240116	3650	9.73	20240411	6250	-35.92	20230530	3570	12.18	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
14	20240530	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-65	5	-1.59	226318960	56128	64.40	4065	4105	3985	5310	2860	4085	4032.19	0.95	-1738	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	751	7.23	0.74	12	0.30	556.00	5453.00	6250	20230530	-35.68	3570	20231024	12.61	4940	-18.62	20240116	3650	10.14	20240411	6250	-35.68	20230530	3570	12.61	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
15	20240530	110738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4040	-45	5	-1.10	201760815	50014	57.38	4065	4105	3985	5310	2860	4085	4034.09	0.95	-1672	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	754	7.27	0.74	12	0.27	556.00	5453.00	6250	20230530	-35.36	3570	20231024	13.17	4940	-18.22	20240116	3650	10.68	20240411	6250	-35.36	20230530	3570	13.17	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
16	20240530	100739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	-60	5	-1.47	190433895	47201	54.15	4065	4105	3985	5310	2860	4085	4034.53	0.95	-2666	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	752	7.24	0.74	12	0.25	556.00	5453.00	6250	20230530	-35.60	3570	20231024	12.75	4940	-18.52	20240116	3650	10.27	20240411	6250	-35.60	20230530	3570	12.75	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
17	20240530	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-15	5	-0.37	25967715	6384	7.32	4065	4090	4050	5310	2860	4085	4067.62	0.95	663	4215	4150	4115	4050	4015	4132	4032	93	1225	500	2940	5	1	18672816	760	7.32	0.75	12	0.03	556.00	5453.00	6250	20230530	-34.88	3570	20231024	14.01	4940	-17.61	20240116	3650	11.51	20240411	6250	-34.88	20230530	3570	14.01	20231024	3.13	N	092300	500	93 억	177512	N	N	N	N
18	20240529	160731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4085	-85	5	-2.04	350746010	84855	37.03	4180	4180	4080	5420	2920	4170	4133.67	0.97	-3491	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	763	7.35	0.75	12	0.45	556.00	5453.00	6250	20230530	-34.64	3570	20231024	14.43	4940	-17.31	20240116	3650	11.92	20240411	6250	-34.64	20230530	3570	14.43	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
19	20240529	150730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4100	-70	5	-1.68	333509815	80640	35.20	4180	4180	4080	5420	2920	4170	4135.79	0.97	-2517	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	766	7.37	0.75	12	0.43	556.00	5453.00	6250	20230530	-34.40	3570	20231024	14.85	4940	-17.00	20240116	3650	12.33	20240411	6250	-34.40	20230530	3570	14.85	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
20	20240529	140731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4105	-65	5	-1.56	278478615	67191	29.33	4180	4180	4095	5420	2920	4170	4144.58	0.97	-2317	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	767	7.38	0.75	12	0.36	556.00	5453.00	6250	20230530	-34.32	3570	20231024	14.99	4940	-16.90	20240116	3650	12.47	20240411	6250	-34.32	20230530	3570	14.99	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
21	20240529	130733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4130	-40	5	-0.96	249428780	60114	26.24	4180	4180	4110	5420	2920	4170	4149.26	0.97	-2967	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	771	7.43	0.76	12	0.32	556.00	5453.00	6250	20230530	-33.92	3570	20231024	15.69	4940	-16.40	20240116	3650	13.15	20240411	6250	-33.92	20230530	3570	15.69	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
22	20240529	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	-45	5	-1.08	214158870	51546	22.50	4180	4180	4125	5420	2920	4170	4154.71	0.97	-2922	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	770	7.42	0.76	12	0.28	556.00	5453.00	6250	20230530	-34.00	3570	20231024	15.55	4940	-16.50	20240116	3650	13.01	20240411	6250	-34.00	20230530	3570	15.55	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
23	20240529	110733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4155	-15	5	-0.36	195706080	47092	20.55	4180	4180	4125	5420	2920	4170	4155.82	0.97	-2171	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	776	7.47	0.76	12	0.25	556.00	5453.00	6250	20230530	-33.52	3570	20231024	16.39	4940	-15.89	20240116	3650	13.84	20240411	6250	-33.52	20230530	3570	16.39	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
24	20240529	100731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4160	-10	5	-0.24	142398070	34249	14.95	4180	4180	4125	5420	2920	4170	4157.73	0.97	-2191	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	777	7.48	0.76	12	0.18	556.00	5453.00	6250	20230530	-33.44	3570	20231024	16.53	4940	-15.79	20240116	3650	13.97	20240411	6250	-33.44	20230530	3570	16.53	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
25	20240529	090728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4130	-40	5	-0.96	39807435	9557	4.17	4180	4180	4130	5420	2920	4170	4165.26	0.97	-7946	4346	4257	4141	4052	3936	4302	4097	93	1250	500	3000	5	1	18672816	771	7.43	0.76	12	0.05	556.00	5453.00	6250	20230530	-33.92	3570	20231024	15.69	4940	-16.40	20240116	3650	13.15	20240411	6250	-33.92	20230530	3570	15.69	20231024	3.12	N	092300	500	93 억	180730	N	N	N	N
26	20240528	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4170	115	2	2.84	951660720	228183	319.83	4050	4230	4025	5270	2840	4055	4170.60	0.90	12729	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	779	7.50	0.76	12	1.22	556.00	5453.00	6250	20230530	-33.28	3570	20231024	16.81	4940	-15.59	20240116	3650	14.25	20240411	6250	-33.28	20230530	3570	16.81	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
27	20240528	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4155	100	2	2.47	896045915	214832	301.11	4050	4230	4025	5270	2840	4055	4170.91	0.90	9495	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	776	7.47	0.76	12	1.15	556.00	5453.00	6250	20230530	-33.52	3570	20231024	16.39	4940	-15.89	20240116	3650	13.84	20240411	6250	-33.52	20230530	3570	16.39	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
28	20240528	140730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4190	135	2	3.33	820371800	196696	275.69	4050	4230	4025	5270	2840	4055	4170.76	0.90	7969	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	782	7.54	0.77	12	1.05	556.00	5453.00	6250	20230530	-32.96	3570	20231024	17.37	4940	-15.18	20240116	3650	14.79	20240411	6250	-32.96	20230530	3570	17.37	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
29	20240528	130727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4155	100	2	2.47	733342595	175817	246.43	4050	4230	4025	5270	2840	4055	4171.06	0.90	5830	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	776	7.47	0.76	12	0.94	556.00	5453.00	6250	20230530	-33.52	3570	20231024	16.39	4940	-15.89	20240116	3650	13.84	20240411	6250	-33.52	20230530	3570	16.39	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
30	20240528	120728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4175	120	2	2.96	665373035	159536	223.61	4050	4230	4025	5270	2840	4055	4170.68	0.90	10596	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	780	7.51	0.77	12	0.85	556.00	5453.00	6250	20230530	-33.20	3570	20231024	16.95	4940	-15.49	20240116	3650	14.38	20240411	6250	-33.20	20230530	3570	16.95	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
31	20240528	110712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4140	85	2	2.10	578416615	138647	194.33	4050	4230	4025	5270	2840	4055	4171.87	0.90	13536	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	773	7.45	0.76	12	0.74	556.00	5453.00	6250	20230530	-33.76	3570	20231024	15.97	4940	-16.19	20240116	3650	13.42	20240411	6250	-33.76	20230530	3570	15.97	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
32	20240528	100728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4135	80	2	1.97	531986180	127417	178.59	4050	4230	4025	5270	2840	4055	4175.16	0.90	13630	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	772	7.44	0.76	12	0.68	556.00	5453.00	6250	20230530	-33.84	3570	20231024	15.83	4940	-16.30	20240116	3650	13.29	20240411	6250	-33.84	20230530	3570	15.83	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
33	20240528	090730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4035	-20	5	-0.49	19450600	4812	6.74	4050	4055	4025	5270	2840	4055	4042.10	0.90	-2128	4178	4116	4058	3996	3938	4087	3967	93	1215	500	2910	5	1	18672816	753	7.26	0.74	12	0.03	556.00	5453.00	6250	20230530	-35.44	3570	20231024	13.03	4940	-18.32	20240116	3650	10.55	20240411	6250	-35.44	20230530	3570	13.03	20231024	3.12	N	092300	500	93 억	168566	N	N	N	N
34	20240527	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	-25	5	-0.61	287193340	71125	104.14	4080	4120	4000	5300	2860	4080	4037.84	0.96	-10923	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	757	7.29	0.74	12	0.38	556.00	5453.00	6250	20230530	-35.12	3570	20231024	13.59	4940	-17.91	20240116	3650	11.10	20240411	6250	-35.12	20230530	3570	13.59	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
35	20240527	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	-50	5	-1.23	256321855	63441	92.89	4080	4120	4000	5300	2860	4080	4040.32	0.96	-11820	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	753	7.25	0.74	12	0.34	556.00	5453.00	6250	20230530	-35.52	3570	20231024	12.89	4940	-18.42	20240116	3650	10.41	20240411	6250	-35.52	20230530	3570	12.89	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
36	20240527	140727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-75	5	-1.84	211233365	52232	76.47	4080	4120	4000	5300	2860	4080	4044.14	0.96	-12767	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	748	7.20	0.73	12	0.28	556.00	5453.00	6250	20230530	-35.92	3570	20231024	12.18	4940	-18.93	20240116	3650	9.73	20240411	6250	-35.92	20230530	3570	12.18	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
37	20240527	130726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	-50	5	-1.23	195981620	48435	70.92	4080	4120	4000	5300	2860	4080	4046.28	0.96	-10975	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	753	7.25	0.74	12	0.26	556.00	5453.00	6250	20230530	-35.52	3570	20231024	12.89	4940	-18.42	20240116	3650	10.41	20240411	6250	-35.52	20230530	3570	12.89	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
38	20240527	120727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	-55	5	-1.35	157764180	38902	56.96	4080	4120	4015	5300	2860	4080	4055.43	0.96	-8365	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	752	7.24	0.74	12	0.21	556.00	5453.00	6250	20230530	-35.60	3570	20231024	12.75	4940	-18.52	20240116	3650	10.27	20240411	6250	-35.60	20230530	3570	12.75	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
39	20240527	110726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	-25	5	-0.61	113451710	27913	40.87	4080	4120	4035	5300	2860	4080	4064.48	0.96	-3272	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	757	7.29	0.74	12	0.15	556.00	5453.00	6250	20230530	-35.12	3570	20231024	13.59	4940	-17.91	20240116	3650	11.10	20240411	6250	-35.12	20230530	3570	13.59	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
40	20240527	100725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	-20	5	-0.49	76981690	18927	27.71	4080	4120	4035	5300	2860	4080	4067.29	0.96	96	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	758	7.30	0.74	12	0.10	556.00	5453.00	6250	20230530	-35.04	3570	20231024	13.73	4940	-17.81	20240116	3650	11.23	20240411	6250	-35.04	20230530	3570	13.73	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
41	20240527	090725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	10	2	0.25	30988970	7605	11.13	4080	4120	4035	5300	2860	4080	4074.82	0.96	-98	4163	4121	4088	4046	4013	4105	4030	93	1220	500	2930	5	1	18672816	764	7.36	0.75	12	0.04	556.00	5453.00	6250	20230530	-34.56	3570	20231024	14.57	4940	-17.21	20240116	3650	12.05	20240411	6250	-34.56	20230530	3570	14.57	20231024	3.17	N	092300	500	93 억	179463	N	N	N	N
42	20240524	160648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	-40	5	-0.97	278091405	68057	64.45	4095	4130	4055	5350	2885	4120	4086.16	1.07	-21066	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	762	7.34	0.75	12	0.36	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
43	20240524	150648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	0	3	0.00	242445245	59354	56.21	4095	4130	4055	5350	2885	4120	4084.73	1.07	-19816	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	769	7.41	0.76	12	0.32	556.00	5453.00	6250	20230530	-34.08	3570	20231024	15.41	4940	-16.60	20240116	3650	12.88	20240411	6250	-34.08	20230530	3570	15.41	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
44	20240524	140651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-50	5	-1.21	133895240	32858	31.12	4095	4110	4055	5350	2885	4120	4074.96	1.07	-11986	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	760	7.32	0.75	12	0.18	556.00	5453.00	6250	20230530	-34.88	3570	20231024	14.01	4940	-17.61	20240116	3650	11.51	20240411	6250	-34.88	20230530	3570	14.01	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
45	20240524	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-50	5	-1.21	126520500	31044	29.40	4095	4110	4055	5350	2885	4120	4075.52	1.07	-11697	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	760	7.32	0.75	12	0.17	556.00	5453.00	6250	20230530	-34.88	3570	20231024	14.01	4940	-17.61	20240116	3650	11.51	20240411	6250	-34.88	20230530	3570	14.01	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
46	20240524	120650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4075	-45	5	-1.09	105879350	25970	24.59	4095	4110	4055	5350	2885	4120	4076.99	1.07	-8731	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	761	7.33	0.75	12	0.14	556.00	5453.00	6250	20230530	-34.80	3570	20231024	14.15	4940	-17.51	20240116	3650	11.64	20240411	6250	-34.80	20230530	3570	14.15	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
47	20240524	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	-55	5	-1.33	93639640	22960	21.74	4095	4110	4055	5350	2885	4120	4078.38	1.07	-8156	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	759	7.31	0.75	12	0.12	556.00	5453.00	6250	20230530	-34.96	3570	20231024	13.87	4940	-17.71	20240116	3650	11.37	20240411	6250	-34.96	20230530	3570	13.87	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
48	20240524	100653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	-60	5	-1.46	74737230	18312	17.34	4095	4110	4055	5350	2885	4120	4081.32	1.07	-5963	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	758	7.30	0.74	12	0.10	556.00	5453.00	6250	20230530	-35.04	3570	20231024	13.73	4940	-17.81	20240116	3650	11.23	20240411	6250	-35.04	20230530	3570	13.73	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
49	20240524	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	-25	5	-0.61	24348490	5942	5.63	4095	4110	4095	5350	2885	4120	4097.69	1.07	-2868	4280	4200	4100	4020	3920	4240	4060	93	1230	500	2960	5	1	18672816	765	7.37	0.75	12	0.03	556.00	5453.00	6250	20230530	-34.48	3570	20231024	14.71	4940	-17.11	20240116	3650	12.19	20240411	6250	-34.48	20230530	3570	14.71	20231024	3.07	N	092300	500	93 억	200414	N	N	N	N
50	20240523	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	100	2	2.49	429098290	104896	183.37	4020	4180	4000	5220	2815	4020	4090.39	1.01	9838	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	769	7.41	0.76	12	0.56	556.00	5453.00	6250	20230530	-34.08	3570	20231024	15.41	4940	-16.60	20240116	3650	12.88	20240411	6250	-34.08	20230530	3570	15.41	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
51	20240523	150651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4105	85	2	2.11	389704770	95312	166.61	4020	4180	4000	5220	2815	4020	4088.73	1.01	10564	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	767	7.38	0.75	12	0.51	556.00	5453.00	6250	20230530	-34.32	3570	20231024	14.99	4940	-16.90	20240116	3650	12.47	20240411	6250	-34.32	20230530	3570	14.99	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
52	20240523	140652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4115	95	2	2.36	354833250	86817	151.76	4020	4180	4000	5220	2815	4020	4087.14	1.01	11601	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	768	7.40	0.75	12	0.46	556.00	5453.00	6250	20230530	-34.16	3570	20231024	15.27	4940	-16.70	20240116	3650	12.74	20240411	6250	-34.16	20230530	3570	15.27	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
53	20240523	130650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	105	2	2.61	327355520	80152	140.11	4020	4180	4000	5220	2815	4020	4084.18	1.01	12641	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	770	7.42	0.76	12	0.43	556.00	5453.00	6250	20230530	-34.00	3570	20231024	15.55	4940	-16.50	20240116	3650	13.01	20240411	6250	-34.00	20230530	3570	15.55	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
54	20240523	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	60	2	1.49	209562600	51668	90.32	4020	4150	4000	5220	2815	4020	4055.95	1.01	21015	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	762	7.34	0.75	12	0.28	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
55	20240523	110645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	40	2	1.00	105335715	26151	45.71	4020	4060	4000	5220	2815	4020	4027.98	1.01	8668	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	758	7.30	0.74	12	0.14	556.00	5453.00	6250	20230530	-35.04	3570	20231024	13.73	4940	-17.81	20240116	3650	11.23	20240411	6250	-35.04	20230530	3570	13.73	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
56	20240523	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	30	2	0.75	90374710	22456	39.25	4020	4055	4000	5220	2815	4020	4024.52	1.01	6276	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	756	7.28	0.74	12	0.12	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
57	20240523	090650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4015	-5	5	-0.12	20798020	5186	9.07	4020	4045	4000	5220	2815	4020	4010.42	1.01	201	4126	4072	4046	3992	3966	4060	3980	93	1200	500	2890	5	1	18672816	750	7.22	0.74	12	0.03	556.00	5453.00	6250	20230530	-35.76	3570	20231024	12.46	4940	-18.72	20240116	3650	10.00	20240411	6250	-35.76	20230530	3570	12.46	20231024	3.08	N	092300	500	93 억	189491	N	N	N	N
58	20240522	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-30	5	-0.74	227443790	56323	132.59	4100	4100	4020	5260	2835	4050	4038.20	1.06	-8608	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	751	7.23	0.74	12	0.30	556.00	5453.00	6250	20230530	-35.68	3570	20231024	12.61	4940	-18.62	20240116	3650	10.14	20240411	6250	-35.68	20230530	3570	12.61	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
59	20240522	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	-20	5	-0.49	173298660	42880	100.94	4100	4100	4020	5260	2835	4050	4041.48	1.06	-6455	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	753	7.25	0.74	12	0.23	556.00	5453.00	6250	20230530	-35.52	3570	20231024	12.89	4940	-18.42	20240116	3650	10.41	20240411	6250	-35.52	20230530	3570	12.89	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
60	20240522	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	-25	5	-0.62	129219155	31954	75.22	4100	4100	4020	5260	2835	4050	4043.91	1.06	-2259	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	752	7.24	0.74	12	0.17	556.00	5453.00	6250	20230530	-35.60	3570	20231024	12.75	4940	-18.52	20240116	3650	10.27	20240411	6250	-35.60	20230530	3570	12.75	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
61	20240522	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	10	2	0.25	97596005	24118	56.77	4100	4100	4020	5260	2835	4050	4046.60	1.06	-426	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	758	7.30	0.74	12	0.13	556.00	5453.00	6250	20230530	-35.04	3570	20231024	13.73	4940	-17.81	20240116	3650	11.23	20240411	6250	-35.04	20230530	3570	13.73	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
62	20240522	120726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	0	3	0.00	84537270	20892	49.18	4100	4100	4020	5260	2835	4050	4046.39	1.06	569	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	756	7.28	0.74	12	0.11	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
63	20240522	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	-5	5	-0.12	63905895	15825	37.25	4100	4100	4020	5260	2835	4050	4038.29	1.06	765	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	755	7.28	0.74	12	0.08	556.00	5453.00	6250	20230530	-35.28	3570	20231024	13.31	4940	-18.12	20240116	3650	10.82	20240411	6250	-35.28	20230530	3570	13.31	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
64	20240522	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	0	3	0.00	46537090	11521	27.12	4100	4100	4025	5260	2835	4050	4039.33	1.06	449	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	756	7.28	0.74	12	0.06	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
65	20240522	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	20	2	0.49	8752820	2168	5.10	4100	4100	4030	5260	2835	4050	4037.28	1.06	-331	4103	4076	4048	4021	3993	4077	4022	93	1210	500	2910	5	1	18672816	760	7.32	0.75	12	0.01	556.00	5453.00	6250	20230530	-34.88	3570	20231024	14.01	4940	-17.61	20240116	3650	11.51	20240411	6250	-34.88	20230530	3570	14.01	20231024	3.03	N	092300	500	93 억	198096	N	N	N	N
66	20240521	160638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	-5	5	-0.12	171148950	42274	40.05	4050	4075	4020	5270	2840	4055	4048.56	1.05	1838	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	756	7.28	0.74	12	0.23	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
67	20240521	150644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	15	2	0.37	155304430	38367	36.35	4050	4075	4020	5270	2840	4055	4047.86	1.05	1617	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	760	7.32	0.75	12	0.21	556.00	5453.00	6250	20230530	-34.88	3570	20231024	14.01	4940	-17.61	20240116	3650	11.51	20240411	6250	-34.88	20230530	3570	14.01	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
68	20240521	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	-10	5	-0.25	109042305	26944	25.53	4050	4075	4020	5270	2840	4055	4047.00	1.05	-604	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	755	7.28	0.74	12	0.14	556.00	5453.00	6250	20230530	-35.28	3570	20231024	13.31	4940	-18.12	20240116	3650	10.82	20240411	6250	-35.28	20230530	3570	13.31	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
69	20240521	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	-5	5	-0.12	89741705	22153	20.99	4050	4075	4030	5270	2840	4055	4051.00	1.05	-1315	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	756	7.28	0.74	12	0.12	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
70	20240521	120642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	-10	5	-0.25	71381285	17610	16.68	4050	4075	4030	5270	2840	4055	4053.45	1.05	-546	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	755	7.28	0.74	12	0.09	556.00	5453.00	6250	20230530	-35.28	3570	20231024	13.31	4940	-18.12	20240116	3650	10.82	20240411	6250	-35.28	20230530	3570	13.31	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
71	20240521	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	-25	5	-0.62	61514640	15168	14.37	4050	4075	4030	5270	2840	4055	4055.55	1.05	-703	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	753	7.25	0.74	12	0.08	556.00	5453.00	6250	20230530	-35.52	3570	20231024	12.89	4940	-18.42	20240116	3650	10.41	20240411	6250	-35.52	20230530	3570	12.89	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
72	20240521	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	0	3	0.00	50115560	12346	11.70	4050	4075	4035	5270	2840	4055	4059.25	1.05	-1576	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	757	7.29	0.74	12	0.07	556.00	5453.00	6250	20230530	-35.12	3570	20231024	13.59	4940	-17.91	20240116	3650	11.10	20240411	6250	-35.12	20230530	3570	13.59	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
73	20240521	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	-5	5	-0.12	5100595	1258	1.19	4050	4065	4050	5270	2840	4055	4054.53	1.05	-787	4191	4122	4066	3997	3941	4095	3970	93	1215	500	2910	5	1	18672816	756	7.28	0.74	12	0.01	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.15	N	092300	500	93 억	196258	N	N	N	N
74	20240517	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4115	35	2	0.86	796625260	192791	228.60	4080	4200	4080	5300	2860	4080	4132.07	1.26	-11773	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	768	7.40	0.75	12	1.03	556.00	5453.00	6250	20230530	-34.16	3570	20231024	15.27	4940	-16.70	20240116	3650	12.74	20240411	6250	-34.16	20230530	3570	15.27	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
75	20240517	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	10	2	0.25	769803460	186252	220.85	4080	4200	4080	5300	2860	4080	4133.13	1.26	-12516	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	764	7.36	0.75	12	1.00	556.00	5453.00	6250	20230530	-34.56	3570	20231024	14.57	4940	-17.21	20240116	3650	12.05	20240411	6250	-34.56	20230530	3570	14.57	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
76	20240517	140639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	40	2	0.98	717131715	173431	205.65	4080	4200	4080	5300	2860	4080	4134.97	1.26	-12119	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	769	7.41	0.76	12	0.93	556.00	5453.00	6250	20230530	-34.08	3570	20231024	15.41	4940	-16.60	20240116	3650	12.88	20240411	6250	-34.08	20230530	3570	15.41	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
77	20240517	130635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4140	60	2	1.47	678380980	164047	194.52	4080	4200	4080	5300	2860	4080	4135.28	1.26	-9699	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	773	7.45	0.76	12	0.88	556.00	5453.00	6250	20230530	-33.76	3570	20231024	15.97	4940	-16.19	20240116	3650	13.42	20240411	6250	-33.76	20230530	3570	15.97	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
78	20240517	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4130	50	2	1.23	640721480	154939	183.72	4080	4200	4080	5300	2860	4080	4135.31	1.26	-6789	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	771	7.43	0.76	12	0.83	556.00	5453.00	6250	20230530	-33.92	3570	20231024	15.69	4940	-16.40	20240116	3650	13.15	20240411	6250	-33.92	20230530	3570	15.69	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
79	20240517	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4145	65	2	1.59	589239305	142498	168.97	4080	4200	4080	5300	2860	4080	4135.07	1.26	-6406	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	774	7.46	0.76	12	0.76	556.00	5453.00	6250	20230530	-33.68	3570	20231024	16.11	4940	-16.09	20240116	3650	13.56	20240411	6250	-33.68	20230530	3570	16.11	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
80	20240517	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4160	80	2	1.96	457559360	110710	131.27	4080	4200	4080	5300	2860	4080	4132.95	1.26	-10632	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	777	7.48	0.76	12	0.59	556.00	5453.00	6250	20230530	-33.44	3570	20231024	16.53	4940	-15.79	20240116	3650	13.97	20240411	6250	-33.44	20230530	3570	16.53	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
81	20240517	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4110	30	2	0.74	142878395	34852	41.33	4080	4110	4080	5300	2860	4080	4099.58	1.26	-1388	4146	4112	4086	4052	4026	4100	4040	93	1220	500	2930	5	1	18672816	767	7.39	0.75	12	0.19	556.00	5453.00	6250	20230530	-34.24	3570	20231024	15.13	4940	-16.80	20240116	3650	12.60	20240411	6250	-34.24	20230530	3570	15.13	20231024	3.28	N	092300	500	93 억	234351	N	N	N	N
82	20240516	160632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	-20	5	-0.49	340901605	83432	31.74	4105	4120	4060	5330	2870	4100	4085.78	1.21	7911	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	762	7.34	0.75	12	0.45	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
83	20240516	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	-5	5	-0.12	329115420	80541	30.64	4105	4120	4060	5330	2870	4100	4086.08	1.21	7716	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	765	7.37	0.75	12	0.43	556.00	5453.00	6250	20230530	-34.48	3570	20231024	14.71	4940	-17.11	20240116	3650	12.19	20240411	6250	-34.48	20230530	3570	14.71	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
84	20240516	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	-5	5	-0.12	312199110	76402	29.07	4105	4120	4060	5330	2870	4100	4086.03	1.21	7818	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	765	7.37	0.75	12	0.41	556.00	5453.00	6250	20230530	-34.48	3570	20231024	14.71	4940	-17.11	20240116	3650	12.19	20240411	6250	-34.48	20230530	3570	14.71	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
85	20240516	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	-10	5	-0.24	303091640	74181	28.22	4105	4120	4060	5330	2870	4100	4085.59	1.21	9096	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	764	7.36	0.75	12	0.40	556.00	5453.00	6250	20230530	-34.56	3570	20231024	14.57	4940	-17.21	20240116	3650	12.05	20240411	6250	-34.56	20230530	3570	14.57	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
86	20240516	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	-35	5	-0.85	206731595	50676	19.28	4105	4120	4060	5330	2870	4100	4078.94	1.21	8633	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	759	7.31	0.75	12	0.27	556.00	5453.00	6250	20230530	-34.96	3570	20231024	13.87	4940	-17.71	20240116	3650	11.37	20240411	6250	-34.96	20230530	3570	13.87	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
87	20240516	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	-20	5	-0.49	185912350	45559	17.33	4105	4120	4060	5330	2870	4100	4080.13	1.21	8342	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	762	7.34	0.75	12	0.24	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
88	20240516	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	-20	5	-0.49	118712775	29042	11.05	4105	4120	4070	5330	2870	4100	4087.04	1.21	4747	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	762	7.34	0.75	12	0.16	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
89	20240516	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	20	2	0.49	17004250	4136	1.57	4105	4120	4105	5330	2870	4100	4116.46	1.21	-333	4276	4187	4076	3987	3876	4232	4032	93	1230	500	2950	5	1	18672816	769	7.41	0.76	12	0.02	556.00	5453.00	6250	20230530	-34.08	3570	20231024	15.41	4940	-16.60	20240116	3650	12.88	20240411	6250	-34.08	20230530	3570	15.41	20231024	3.26	N	092300	500	93 억	226298	N	N	N	N
90	20240514	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4100	135	2	3.40	1073727175	262400	247.21	3980	4165	3965	5150	2780	3965	4091.92	1.00	39764	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	766	7.37	0.75	12	1.41	556.00	5453.00	6250	20230530	-34.40	3570	20231024	14.85	4940	-17.00	20240116	3650	12.33	20240411	6250	-34.40	20230530	3570	14.85	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
91	20240514	150640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	115	2	2.90	1049427835	256469	241.62	3980	4165	3965	5150	2780	3965	4091.83	1.00	39411	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	762	7.34	0.75	12	1.37	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
92	20240514	140638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	125	2	3.15	977210315	238776	224.95	3980	4165	3965	5150	2780	3965	4092.58	1.00	32126	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	764	7.36	0.75	12	1.28	556.00	5453.00	6250	20230530	-34.56	3570	20231024	14.57	4940	-17.21	20240116	3650	12.05	20240411	6250	-34.56	20230530	3570	14.57	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
93	20240514	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4105	140	2	3.53	900059205	219898	207.17	3980	4165	3965	5150	2780	3965	4093.08	1.00	29139	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	767	7.38	0.75	12	1.18	556.00	5453.00	6250	20230530	-34.32	3570	20231024	14.99	4940	-16.90	20240116	3650	12.47	20240411	6250	-34.32	20230530	3570	14.99	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
94	20240514	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4135	170	2	4.29	815098415	199183	187.65	3980	4165	3965	5150	2780	3965	4092.21	1.00	21149	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	772	7.44	0.76	12	1.07	556.00	5453.00	6250	20230530	-33.84	3570	20231024	15.83	4940	-16.30	20240116	3650	13.29	20240411	6250	-33.84	20230530	3570	15.83	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
95	20240514	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	115	2	2.90	416992820	102685	96.74	3980	4110	3965	5150	2780	3965	4060.89	1.00	18178	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	762	7.34	0.75	12	0.55	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
96	20240514	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	115	2	2.90	278858000	68828	64.84	3980	4110	3965	5150	2780	3965	4051.52	1.00	10935	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	762	7.34	0.75	12	0.37	556.00	5453.00	6250	20230530	-34.72	3570	20231024	14.29	4940	-17.41	20240116	3650	11.78	20240411	6250	-34.72	20230530	3570	14.29	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
97	20240514	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	55	2	1.39	33174030	8320	7.84	3980	4020	3965	5150	2780	3965	3987.26	1.00	-2738	4078	4021	3993	3936	3908	4007	3922	93	1185	500	2850	5	1	18672816	751	7.23	0.74	12	0.04	556.00	5453.00	6250	20230530	-35.68	3570	20231024	12.61	4940	-18.62	20240116	3650	10.14	20240411	6250	-35.68	20230530	3570	12.61	20231024	3.27	N	092300	500	93 억	186936	N	N	N	N
98	20240513	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3965	-15	5	-0.38	424421640	106138	139.34	3990	4050	3965	5170	2790	3980	3998.80	1.09	-16390	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	740	7.13	0.73	12	0.57	556.00	5453.00	6250	20230530	-36.56	3570	20231024	11.06	4940	-19.74	20240116	3650	8.63	20240411	6250	-36.56	20230530	3570	11.06	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
99	20240513	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	-10	5	-0.25	386997385	96703	126.95	3990	4050	3970	5170	2790	3980	4001.92	1.09	-18073	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	741	7.14	0.73	12	0.52	556.00	5453.00	6250	20230530	-36.48	3570	20231024	11.20	4940	-19.64	20240116	3650	8.77	20240411	6250	-36.48	20230530	3570	11.20	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
100	20240513	140637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	20	2	0.50	355455110	88773	116.54	3990	4050	3970	5170	2790	3980	4004.09	1.09	-18400	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	747	7.19	0.73	12	0.48	556.00	5453.00	6250	20230530	-36.00	3570	20231024	12.04	4940	-19.03	20240116	3650	9.59	20240411	6250	-36.00	20230530	3570	12.04	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
101	20240513	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	10	2	0.25	269275165	67128	88.13	3990	4050	3980	5170	2790	3980	4011.37	1.09	-10361	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	745	7.18	0.73	12	0.36	556.00	5453.00	6250	20230530	-36.16	3570	20231024	11.76	4940	-19.23	20240116	3650	9.32	20240411	6250	-36.16	20230530	3570	11.76	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
102	20240513	120636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	20	2	0.50	201075350	50045	65.70	3990	4050	3990	5170	2790	3980	4017.89	1.09	-3795	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	747	7.19	0.73	12	0.27	556.00	5453.00	6250	20230530	-36.00	3570	20231024	12.04	4940	-19.03	20240116	3650	9.59	20240411	6250	-36.00	20230530	3570	12.04	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
103	20240513	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	25	2	0.63	176468695	43904	57.64	3990	4050	3990	5170	2790	3980	4019.42	1.09	-3794	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	748	7.20	0.73	12	0.24	556.00	5453.00	6250	20230530	-35.92	3570	20231024	12.18	4940	-18.93	20240116	3650	9.73	20240411	6250	-35.92	20230530	3570	12.18	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
104	20240513	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4015	35	2	0.88	119522310	29715	39.01	3990	4050	3990	5170	2790	3980	4022.29	1.09	-469	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	750	7.22	0.74	12	0.16	556.00	5453.00	6250	20230530	-35.76	3570	20231024	12.46	4940	-18.72	20240116	3650	10.00	20240411	6250	-35.76	20230530	3570	12.46	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
105	20240513	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	50	2	1.26	16939375	4224	5.55	3990	4035	3990	5170	2790	3980	4010.28	1.09	-287	4116	4047	4011	3942	3906	4082	3977	93	1190	500	2860	5	1	18672816	753	7.25	0.74	12	0.02	556.00	5453.00	6250	20230530	-35.52	3570	20231024	12.89	4940	-18.42	20240116	3650	10.41	20240411	6250	-35.52	20230530	3570	12.89	20231024	3.22	N	092300	500	93 억	202828	N	N	N	N
106	20240510	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	5	2	0.13	290229930	72463	99.86	3975	4080	3975	5160	2785	3975	4005.26	1.13	-8081	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	743	7.16	0.73	12	0.39	556.00	5453.00	6250	20230530	-36.32	3570	20231024	11.48	4940	-19.43	20240116	3650	9.04	20240411	6250	-36.32	20230530	3570	11.48	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
107	20240510	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	15	2	0.38	263384235	65716	90.56	3975	4080	3975	5160	2785	3975	4007.92	1.13	-8373	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	745	7.18	0.73	12	0.35	556.00	5453.00	6250	20230530	-36.16	3570	20231024	11.76	4940	-19.23	20240116	3650	9.32	20240411	6250	-36.16	20230530	3570	11.76	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
108	20240510	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	15	2	0.38	225020355	56085	77.29	3975	4080	3975	5160	2785	3975	4012.13	1.13	-7266	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	745	7.18	0.73	12	0.30	556.00	5453.00	6250	20230530	-36.16	3570	20231024	11.76	4940	-19.23	20240116	3650	9.32	20240411	6250	-36.16	20230530	3570	11.76	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
109	20240510	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	10	2	0.25	200062540	49830	68.67	3975	4080	3975	5160	2785	3975	4014.90	1.13	-8253	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	744	7.17	0.73	12	0.27	556.00	5453.00	6250	20230530	-36.24	3570	20231024	11.62	4940	-19.33	20240116	3650	9.18	20240411	6250	-36.24	20230530	3570	11.62	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
110	20240510	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	25	2	0.63	190209690	47361	65.27	3975	4080	3975	5160	2785	3975	4016.17	1.13	-7833	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	747	7.19	0.73	12	0.25	556.00	5453.00	6250	20230530	-36.00	3570	20231024	12.04	4940	-19.03	20240116	3650	9.59	20240411	6250	-36.00	20230530	3570	12.04	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
111	20240510	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	15	2	0.38	127939565	31742	43.74	3975	4080	3975	5160	2785	3975	4030.61	1.13	-10684	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	745	7.18	0.73	12	0.17	556.00	5453.00	6250	20230530	-36.16	3570	20231024	11.76	4940	-19.23	20240116	3650	9.32	20240411	6250	-36.16	20230530	3570	11.76	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
112	20240510	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	35	2	0.88	94627400	23403	32.25	3975	4080	3975	5160	2785	3975	4043.39	1.13	-9815	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	749	7.21	0.74	12	0.13	556.00	5453.00	6250	20230530	-35.84	3570	20231024	12.32	4940	-18.83	20240116	3650	9.86	20240411	6250	-35.84	20230530	3570	12.32	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
113	20240510	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	45	2	1.13	1547415	386	0.53	3975	4020	3975	5160	2785	3975	4008.85	1.13	17	4101	4037	4006	3942	3911	4022	3927	93	1185	500	2860	5	1	18672816	751	7.23	0.74	12	0.00	556.00	5453.00	6250	20230530	-35.68	3570	20231024	12.61	4940	-18.62	20240116	3650	10.14	20240411	6250	-35.68	20230530	3570	12.61	20231024	3.18	N	092300	500	93 억	210993	N	N	N	N
114	20240509	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	-70	5	-1.73	289352560	71991	72.92	4045	4070	3975	5250	2835	4045	4019.42	1.18	-11003	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	742	7.15	0.73	12	0.39	556.00	5453.00	6250	20230530	-36.40	3570	20231024	11.34	4940	-19.53	20240116	3650	8.90	20240411	6250	-36.40	20230530	3570	11.34	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
115	20240509	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	-45	5	-1.11	260943620	64856	65.69	4045	4070	3990	5250	2835	4045	4023.41	1.18	-11458	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	747	7.19	0.73	12	0.35	556.00	5453.00	6250	20230530	-36.00	3570	20231024	12.04	4940	-19.03	20240116	3650	9.59	20240411	6250	-36.00	20230530	3570	12.04	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
116	20240509	140610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	-35	5	-0.87	214519320	53246	53.93	4045	4070	4000	5250	2835	4045	4028.82	1.18	-4902	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	749	7.21	0.74	12	0.29	556.00	5453.00	6250	20230530	-35.84	3570	20231024	12.32	4940	-18.83	20240116	3650	9.86	20240411	6250	-35.84	20230530	3570	12.32	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
117	20240509	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4015	-30	5	-0.74	208879565	51840	52.51	4045	4070	4000	5250	2835	4045	4029.30	1.18	-4375	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	750	7.22	0.74	12	0.28	556.00	5453.00	6250	20230530	-35.76	3570	20231024	12.46	4940	-18.72	20240116	3650	10.00	20240411	6250	-35.76	20230530	3570	12.46	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
118	20240509	120621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4015	-30	5	-0.74	173070610	42906	43.46	4045	4070	4000	5250	2835	4045	4033.70	1.18	-4486	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	750	7.22	0.74	12	0.23	556.00	5453.00	6250	20230530	-35.76	3570	20231024	12.46	4940	-18.72	20240116	3650	10.00	20240411	6250	-35.76	20230530	3570	12.46	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
119	20240509	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	-35	5	-0.87	143823890	35608	36.07	4045	4070	4010	5250	2835	4045	4039.08	1.18	-3776	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	749	7.21	0.74	12	0.19	556.00	5453.00	6250	20230530	-35.84	3570	20231024	12.32	4940	-18.83	20240116	3650	9.86	20240411	6250	-35.84	20230530	3570	12.32	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
120	20240509	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	10	2	0.25	80148925	19785	20.04	4045	4070	4035	5250	2835	4045	4051.01	1.18	676	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	757	7.29	0.74	12	0.11	556.00	5453.00	6250	20230530	-35.12	3570	20231024	13.59	4940	-17.91	20240116	3650	11.10	20240411	6250	-35.12	20230530	3570	13.59	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
121	20240509	090608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	5	2	0.12	11491965	2839	2.88	4045	4065	4035	5250	2835	4045	4047.94	1.18	-44	4091	4067	4041	4017	3991	4055	4005	93	1205	500	2910	5	1	18672816	756	7.28	0.74	12	0.02	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.18	N	092300	500	93 억	220560	N	N	N	N
122	20240508	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	25	2	0.62	383600105	95048	66.96	4050	4065	4015	5220	2815	4020	4036.17	1.07	21222	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	755	7.28	0.74	12	0.51	556.00	5453.00	6250	20230530	-35.28	3570	20231024	13.31	4940	-18.12	20240116	3650	10.82	20240411	6250	-35.28	20230530	3570	13.31	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
123	20240508	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	40	2	1.00	353028365	87497	61.64	4050	4060	4015	5220	2815	4020	4035.07	1.07	19959	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	758	7.30	0.74	12	0.47	556.00	5453.00	6250	20230530	-35.04	3570	20231024	13.73	4940	-17.81	20240116	3650	11.23	20240411	6250	-35.04	20230530	3570	13.73	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
124	20240508	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	5	2	0.12	262400905	65092	45.86	4050	4055	4015	5220	2815	4020	4031.56	1.07	13891	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	752	7.24	0.74	12	0.35	556.00	5453.00	6250	20230530	-35.60	3570	20231024	12.75	4940	-18.52	20240116	3650	10.27	20240411	6250	-35.60	20230530	3570	12.75	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
125	20240508	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4040	20	2	0.50	237060475	58804	41.43	4050	4055	4015	5220	2815	4020	4031.73	1.07	11765	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	754	7.27	0.74	12	0.31	556.00	5453.00	6250	20230530	-35.36	3570	20231024	13.17	4940	-18.22	20240116	3650	10.68	20240411	6250	-35.36	20230530	3570	13.17	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
126	20240508	120605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	30	2	0.75	199045020	49374	34.78	4050	4055	4015	5220	2815	4020	4031.81	1.07	11894	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	756	7.28	0.74	12	0.26	556.00	5453.00	6250	20230530	-35.20	3570	20231024	13.45	4940	-18.02	20240116	3650	10.96	20240411	6250	-35.20	20230530	3570	13.45	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
127	20240508	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	5	2	0.12	167718755	41615	29.32	4050	4055	4015	5220	2815	4020	4030.72	1.07	10963	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	752	7.24	0.74	12	0.22	556.00	5453.00	6250	20230530	-35.60	3570	20231024	12.75	4940	-18.52	20240116	3650	10.27	20240411	6250	-35.60	20230530	3570	12.75	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
128	20240508	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	10	2	0.25	99552680	24707	17.41	4050	4055	4015	5220	2815	4020	4030.08	1.07	4657	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	753	7.25	0.74	12	0.13	556.00	5453.00	6250	20230530	-35.52	3570	20231024	12.89	4940	-18.42	20240116	3650	10.41	20240411	6250	-35.52	20230530	3570	12.89	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
129	20240508	090612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	25	2	0.62	17259830	4277	3.01	4050	4055	4020	5220	2815	4020	4047.26	1.07	-471	4100	4060	4010	3970	3920	4035	3945	93	1200	500	2890	5	1	18672816	755	7.28	0.74	12	0.02	556.00	5453.00	6250	20230530	-35.28	3570	20231024	13.31	4940	-18.12	20240116	3650	10.82	20240411	6250	-35.28	20230530	3570	13.31	20231024	3.18	N	092300	500	93 억	198960	N	N	N	N
130	20240503	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3950	-20	5	-0.50	236931055	59445	90.79	3990	4040	3950	5160	2780	3970	3985.76	0.99	-7747	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	738	7.10	0.72	12	0.32	556.00	5453.00	6250	20230530	-36.80	3570	20231024	10.64	4940	-20.04	20240116	3650	8.22	20240411	6250	-36.80	20230530	3570	10.64	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
131	20240503	150623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	0	3	0.00	201218995	50417	77.00	3990	4040	3960	5160	2780	3970	3991.09	0.99	-6904	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	741	7.14	0.73	12	0.27	556.00	5453.00	6250	20230530	-36.48	3570	20231024	11.20	4940	-19.64	20240116	3650	8.77	20240411	6250	-36.48	20230530	3570	11.20	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
132	20240503	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	5	2	0.13	188483830	47211	72.10	3990	4040	3960	5160	2780	3970	3992.37	0.99	-6483	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	742	7.15	0.73	12	0.25	556.00	5453.00	6250	20230530	-36.40	3570	20231024	11.34	4940	-19.53	20240116	3650	8.90	20240411	6250	-36.40	20230530	3570	11.34	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
133	20240503	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	10	2	0.25	162700160	40719	62.19	3990	4040	3960	5160	2780	3970	3995.68	0.99	-4278	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	743	7.16	0.73	12	0.22	556.00	5453.00	6250	20230530	-36.32	3570	20231024	11.48	4940	-19.43	20240116	3650	9.04	20240411	6250	-36.32	20230530	3570	11.48	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
134	20240503	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	15	2	0.38	140063005	35028	53.50	3990	4040	3960	5160	2780	3970	3998.60	0.99	-2463	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	744	7.17	0.73	12	0.19	556.00	5453.00	6250	20230530	-36.24	3570	20231024	11.62	4940	-19.33	20240116	3650	9.18	20240411	6250	-36.24	20230530	3570	11.62	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
135	20240503	110620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	5	2	0.13	117306900	29295	44.74	3990	4040	3970	5160	2780	3970	4004.33	0.99	-2189	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	742	7.15	0.73	12	0.16	556.00	5453.00	6250	20230530	-36.40	3570	20231024	11.34	4940	-19.53	20240116	3650	8.90	20240411	6250	-36.40	20230530	3570	11.34	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
136	20240503	100617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	20	2	0.50	104188055	26003	39.71	3990	4040	3980	5160	2780	3970	4006.77	0.99	-1483	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	745	7.18	0.73	12	0.14	556.00	5453.00	6250	20230530	-36.16	3570	20231024	11.76	4940	-19.23	20240116	3650	9.32	20240411	6250	-36.16	20230530	3570	11.76	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
137	20240503	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	40	2	1.01	44387340	11045	16.87	3990	4040	3990	5160	2780	3970	4018.77	0.99	-586	4030	4000	3955	3925	3880	4015	3940	93	1190	500	2850	5	1	18672816	749	7.21	0.74	12	0.06	556.00	5453.00	6250	20230530	-35.84	3570	20231024	12.32	4940	-18.83	20240116	3650	9.86	20240411	6250	-35.84	20230530	3570	12.32	20231024	3.22	N	092300	500	93 억	184581	N	N	N	N
138	20240502	160614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	5	2	0.13	258064510	65355	68.29	3965	3985	3910	5150	2780	3965	3948.66	0.94	7968	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	741	7.14	0.73	12	0.35	556.00	5453.00	6250	20230530	-36.48	3570	20231024	11.20	4940	-19.64	20240116	3650	8.77	20240411	6250	-36.48	20230530	3570	11.20	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N
139	20240502	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	5	2	0.13	240218450	60863	63.60	3965	3985	3910	5150	2780	3965	3946.87	0.94	7501	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	741	7.14	0.73	12	0.33	556.00	5453.00	6250	20230530	-36.48	3570	20231024	11.20	4940	-19.64	20240116	3650	8.77	20240411	6250	-36.48	20230530	3570	11.20	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N
140	20240502	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	10	2	0.25	182748155	46382	48.47	3965	3975	3910	5150	2780	3965	3940.07	0.94	4328	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	742	7.15	0.73	12	0.25	556.00	5453.00	6250	20230530	-36.40	3570	20231024	11.34	4940	-19.53	20240116	3650	8.90	20240411	6250	-36.40	20230530	3570	11.34	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N
141	20240502	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	-10	5	-0.25	159040490	40399	42.21	3965	3965	3910	5150	2780	3965	3936.74	0.94	4591	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	739	7.11	0.73	12	0.22	556.00	5453.00	6250	20230530	-36.72	3570	20231024	10.78	4940	-19.94	20240116	3650	8.36	20240411	6250	-36.72	20230530	3570	10.78	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N
142	20240502	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3935	-30	5	-0.76	94437455	23995	25.07	3965	3965	3910	5150	2780	3965	3935.71	0.94	2428	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	735	7.08	0.72	12	0.13	556.00	5453.00	6250	20230530	-37.04	3570	20231024	10.22	4940	-20.34	20240116	3650	7.81	20240411	6250	-37.04	20230530	3570	10.22	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N
143	20240502	110610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3925	-40	5	-1.01	82915320	21060	22.01	3965	3965	3910	5150	2780	3965	3937.10	0.94	2218	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	733	7.06	0.72	12	0.11	556.00	5453.00	6250	20230530	-37.20	3570	20231024	9.94	4940	-20.55	20240116	3650	7.53	20240411	6250	-37.20	20230530	3570	9.94	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N
144	20240502	100608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3950	-15	5	-0.38	57202230	14523	15.18	3965	3965	3910	5150	2780	3965	3938.73	0.94	1570	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	738	7.10	0.72	12	0.08	556.00	5453.00	6250	20230530	-36.80	3570	20231024	10.64	4940	-20.04	20240116	3650	8.22	20240411	6250	-36.80	20230530	3570	10.64	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N
145	20240502	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3935	-30	5	-0.76	16629870	4216	4.41	3965	3965	3910	5150	2780	3965	3944.47	0.94	-782	4055	4010	3960	3915	3865	4032	3937	93	1185	500	2850	5	1	18672816	735	7.08	0.72	12	0.02	556.00	5453.00	6250	20230530	-37.04	3570	20231024	10.22	4940	-20.34	20240116	3650	7.81	20240411	6250	-37.04	20230530	3570	10.22	20231024	3.22	N	092300	500	93 억	176289	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History