KissMeData/052710/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7710	240	2	3.21	353385460	46569	206.96	7590	7730	7430	9710	5230	7470	7588.42	4.28	4193	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1127	-7.67	0.68	12	0.32	-1005.00	11290.00	14840	20230803	-48.05	7000	20240419	10.14	9340	-17.45	20240215	7000	10.14	20240419	14840	-48.05	20230803	7000	10.14	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
3	20240531	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	230	2	3.08	320428440	42291	187.95	7590	7730	7430	9710	5230	7470	7576.75	4.28	5615	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1125	-7.66	0.68	12	0.29	-1005.00	11290.00	14840	20230803	-48.11	7000	20240419	10.00	9340	-17.56	20240215	7000	10.00	20240419	14840	-48.11	20230803	7000	10.00	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
4	20240531	140544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	170	2	2.28	189823800	25278	112.34	7590	7700	7430	9710	5230	7470	7509.45	4.28	2880	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1117	-7.60	0.68	12	0.17	-1005.00	11290.00	14840	20230803	-48.52	7000	20240419	9.14	9340	-18.20	20240215	7000	9.14	20240419	14840	-48.52	20230803	7000	9.14	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
5	20240531	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-30	5	-0.40	104323940	13972	62.10	7590	7590	7430	9710	5230	7470	7466.64	4.28	-1353	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1087	-7.40	0.66	12	0.10	-1005.00	11290.00	14840	20230803	-49.87	7000	20240419	6.29	9340	-20.34	20240215	7000	6.29	20240419	14840	-49.87	20230803	7000	6.29	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
6	20240531	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-10	5	-0.13	78922230	10567	46.96	7590	7590	7430	9710	5230	7470	7468.75	4.28	-1250	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1090	-7.42	0.66	12	0.07	-1005.00	11290.00	14840	20230803	-49.73	7000	20240419	6.57	9340	-20.13	20240215	7000	6.57	20240419	14840	-49.73	20230803	7000	6.57	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
7	20240531	110544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-10	5	-0.13	64704560	8660	38.49	7590	7590	7430	9710	5230	7470	7471.66	4.28	-1453	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1090	-7.42	0.66	12	0.06	-1005.00	11290.00	14840	20230803	-49.73	7000	20240419	6.57	9340	-20.13	20240215	7000	6.57	20240419	14840	-49.73	20230803	7000	6.57	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
8	20240531	100546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-30	5	-0.40	35811420	4800	21.33	7590	7590	7430	9710	5230	7470	7460.71	4.28	-1019	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1087	-7.40	0.66	12	0.03	-1005.00	11290.00	14840	20230803	-49.87	7000	20240419	6.29	9340	-20.34	20240215	7000	6.29	20240419	14840	-49.87	20230803	7000	6.29	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
9	20240531	090542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	30	2	0.40	1642320	218	0.97	7590	7590	7460	9710	5230	7470	7533.58	4.28	-42	7923	7696	7563	7336	7203	7630	7270	73	2240	500	5070	10	1	14615109	1096	-7.46	0.66	12	0.00	-1005.00	11290.00	14840	20230803	-49.46	7000	20240419	7.14	9340	-19.70	20240215	7000	7.14	20240419	14840	-49.46	20230803	7000	7.14	20240419	0.88	N	052710	500	73 억	625014	N	N	0	N	N
10	20240530	160540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	-160	5	-2.10	168793450	22500	58.91	7630	7790	7430	9910	5350	7630	7501.82	4.32	-5680	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1092	-7.43	0.66	12	0.15	-1005.00	11290.00	14840	20230803	-49.66	7000	20240419	6.71	9340	-20.02	20240215	7000	6.71	20240419	14840	-49.66	20230803	7000	6.71	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
11	20240530	150541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-170	5	-2.23	163403910	21777	57.02	7630	7790	7430	9910	5350	7630	7503.39	4.32	-5497	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1090	-7.42	0.66	12	0.15	-1005.00	11290.00	14840	20230803	-49.73	7000	20240419	6.57	9340	-20.13	20240215	7000	6.57	20240419	14840	-49.73	20230803	7000	6.57	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
12	20240530	140542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7450	-180	5	-2.36	150056400	19986	52.33	7630	7790	7430	9910	5350	7630	7507.95	4.32	-5035	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1089	-7.41	0.66	12	0.14	-1005.00	11290.00	14840	20230803	-49.80	7000	20240419	6.43	9340	-20.24	20240215	7000	6.43	20240419	14840	-49.80	20230803	7000	6.43	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
13	20240530	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	-160	5	-2.10	138542870	18440	48.28	7630	7790	7430	9910	5350	7630	7513.04	4.32	-4368	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1092	-7.43	0.66	12	0.13	-1005.00	11290.00	14840	20230803	-49.66	7000	20240419	6.71	9340	-20.02	20240215	7000	6.71	20240419	14840	-49.66	20230803	7000	6.71	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
14	20240530	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-170	5	-2.23	109921480	14596	38.22	7630	7790	7450	9910	5350	7630	7530.80	4.32	-4404	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1090	-7.42	0.66	12	0.10	-1005.00	11290.00	14840	20230803	-49.73	7000	20240419	6.57	9340	-20.13	20240215	7000	6.57	20240419	14840	-49.73	20230803	7000	6.57	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
15	20240530	110542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	-130	5	-1.70	91527760	12138	31.78	7630	7790	7500	9910	5350	7630	7540.45	4.32	-3414	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1096	-7.46	0.66	12	0.08	-1005.00	11290.00	14840	20230803	-49.46	7000	20240419	7.14	9340	-19.70	20240215	7000	7.14	20240419	14840	-49.46	20230803	7000	7.14	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
16	20240530	100543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	-100	5	-1.31	69999470	9273	24.28	7630	7790	7500	9910	5350	7630	7548.56	4.32	-1869	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1101	-7.49	0.67	12	0.06	-1005.00	11290.00	14840	20230803	-49.26	7000	20240419	7.57	9340	-19.38	20240215	7000	7.57	20240419	14840	-49.26	20230803	7000	7.57	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
17	20240530	090542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-30	5	-0.39	6129790	804	2.11	7630	7680	7600	9910	5350	7630	7623.97	4.32	49	7850	7740	7650	7540	7450	7695	7495	73	2280	500	5180	10	1	14615109	1111	-7.56	0.67	12	0.01	-1005.00	11290.00	14840	20230803	-48.79	7000	20240419	8.57	9340	-18.63	20240215	7000	8.57	20240419	14840	-48.79	20230803	7000	8.57	20240419	0.88	N	052710	500	73 억	630694	N	N	0	N	N
18	20240529	160537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	30	2	0.39	293044360	38187	111.50	7700	7760	7560	9880	5320	7600	7673.94	4.31	-421	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1115	-7.59	0.68	12	0.26	-1005.00	11290.00	14840	20230803	-48.58	7000	20240419	9.00	9340	-18.31	20240215	7000	9.00	20240419	14840	-48.58	20230803	7000	9.00	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
19	20240529	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	30	2	0.39	264685710	34461	100.62	7700	7760	7560	9880	5320	7600	7680.73	4.31	-285	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1115	-7.59	0.68	12	0.24	-1005.00	11290.00	14840	20230803	-48.58	7000	20240419	9.00	9340	-18.31	20240215	7000	9.00	20240419	14840	-48.58	20230803	7000	9.00	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
20	20240529	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	100	2	1.32	234477090	30518	89.11	7700	7760	7560	9880	5320	7600	7683.24	4.31	2428	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1125	-7.66	0.68	12	0.21	-1005.00	11290.00	14840	20230803	-48.11	7000	20240419	10.00	9340	-17.56	20240215	7000	10.00	20240419	14840	-48.11	20230803	7000	10.00	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
21	20240529	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	100	2	1.32	208642830	27167	79.32	7700	7760	7560	9880	5320	7600	7680.01	4.31	3472	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1125	-7.66	0.68	12	0.19	-1005.00	11290.00	14840	20230803	-48.11	7000	20240419	10.00	9340	-17.56	20240215	7000	10.00	20240419	14840	-48.11	20230803	7000	10.00	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
22	20240529	120541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	120	2	1.58	168453810	21969	64.15	7700	7760	7560	9880	5320	7600	7667.80	4.31	3900	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1128	-7.68	0.68	12	0.15	-1005.00	11290.00	14840	20230803	-47.98	7000	20240419	10.29	9340	-17.34	20240215	7000	10.29	20240419	14840	-47.98	20230803	7000	10.29	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
23	20240529	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	80	2	1.05	106642420	13957	40.75	7700	7700	7560	9880	5320	7600	7640.78	4.31	2243	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1122	-7.64	0.68	12	0.10	-1005.00	11290.00	14840	20230803	-48.25	7000	20240419	9.71	9340	-17.77	20240215	7000	9.71	20240419	14840	-48.25	20230803	7000	9.71	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
24	20240529	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	60	2	0.79	71979800	9433	27.54	7700	7700	7560	9880	5320	7600	7630.64	4.31	-194	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1120	-7.62	0.68	12	0.06	-1005.00	11290.00	14840	20230803	-48.38	7000	20240419	9.43	9340	-17.99	20240215	7000	9.43	20240419	14840	-48.38	20230803	7000	9.43	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
25	20240529	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	30	2	0.39	1829520	238	0.69	7700	7700	7630	9880	5320	7600	7687.06	4.31	-117	7853	7726	7613	7486	7373	7670	7430	73	2280	500	5160	10	1	14615109	1115	-7.59	0.68	12	0.00	-1005.00	11290.00	14840	20230803	-48.58	7000	20240419	9.00	9340	-18.31	20240215	7000	9.00	20240419	14840	-48.58	20230803	7000	9.00	20240419	0.88	N	052710	500	73 억	629497	N	N	0	N	N
26	20240528	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	30	2	0.40	259384800	34174	145.52	7740	7740	7500	9840	5300	7570	7590.12	4.24	9028	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1111	-7.56	0.67	12	0.23	-1005.00	11290.00	14840	20230803	-48.79	7000	20240419	8.57	9340	-18.63	20240215	7000	8.57	20240419	14840	-48.79	20230803	7000	8.57	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
27	20240528	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	30	2	0.40	206408870	27206	115.85	7740	7740	7500	9840	5300	7570	7586.89	4.24	8007	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1111	-7.56	0.67	12	0.19	-1005.00	11290.00	14840	20230803	-48.79	7000	20240419	8.57	9340	-18.63	20240215	7000	8.57	20240419	14840	-48.79	20230803	7000	8.57	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
28	20240528	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7580	10	2	0.13	172714810	22754	96.89	7740	7740	7500	9840	5300	7570	7590.53	4.24	7882	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1108	-7.54	0.67	12	0.16	-1005.00	11290.00	14840	20230803	-48.92	7000	20240419	8.29	9340	-18.84	20240215	7000	8.29	20240419	14840	-48.92	20230803	7000	8.29	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
29	20240528	130534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	20	2	0.26	148571860	19570	83.33	7740	7740	7500	9840	5300	7570	7591.82	4.24	8416	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1109	-7.55	0.67	12	0.13	-1005.00	11290.00	14840	20230803	-48.85	7000	20240419	8.43	9340	-18.74	20240215	7000	8.43	20240419	14840	-48.85	20230803	7000	8.43	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
30	20240528	120535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	40	2	0.53	130029870	17129	72.94	7740	7740	7500	9840	5300	7570	7591.21	4.24	8471	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1112	-7.57	0.67	12	0.12	-1005.00	11290.00	14840	20230803	-48.72	7000	20240419	8.71	9340	-18.52	20240215	7000	8.71	20240419	14840	-48.72	20230803	7000	8.71	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
31	20240528	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7510	-60	5	-0.79	42665870	5657	24.09	7740	7740	7500	9840	5300	7570	7542.14	4.24	-41	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1098	-7.47	0.67	12	0.04	-1005.00	11290.00	14840	20230803	-49.39	7000	20240419	7.29	9340	-19.59	20240215	7000	7.29	20240419	14840	-49.39	20230803	7000	7.29	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
32	20240528	100536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-20	5	-0.26	21886380	2893	12.32	7740	7740	7510	9840	5300	7570	7565.29	4.24	-450	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1103	-7.51	0.67	12	0.02	-1005.00	11290.00	14840	20230803	-49.12	7000	20240419	7.86	9340	-19.16	20240215	7000	7.86	20240419	14840	-49.12	20230803	7000	7.86	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
33	20240528	090536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	130	2	1.72	1773590	230	0.98	7740	7740	7680	9840	5300	7570	7711.26	4.24	0	7843	7706	7603	7466	7363	7655	7415	73	2270	500	5140	10	1	14615109	1125	-7.66	0.68	12	0.00	-1005.00	11290.00	14840	20230803	-48.11	7000	20240419	10.00	9340	-17.56	20240215	7000	10.00	20240419	14840	-48.11	20230803	7000	10.00	20240419	0.87	N	052710	500	73 억	620231	N	N	0	N	N
34	20240527	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	-100	5	-1.30	178145140	23480	133.20	7670	7740	7500	9970	5370	7670	7587.10	4.27	-4629	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1106	-7.53	0.67	12	0.16	-1005.00	11290.00	14840	20230803	-48.99	7000	20240419	8.14	9340	-18.95	20240215	7000	8.14	20240419	14840	-48.99	20230803	7000	8.14	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
35	20240527	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	-140	5	-1.83	152698400	20104	114.05	7670	7740	7500	9970	5370	7670	7595.42	4.27	-5053	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1101	-7.49	0.67	12	0.14	-1005.00	11290.00	14840	20230803	-49.26	7000	20240419	7.57	9340	-19.38	20240215	7000	7.57	20240419	14840	-49.26	20230803	7000	7.57	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
36	20240527	140534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	-130	5	-1.69	128994710	16951	96.16	7670	7740	7530	9970	5370	7670	7609.86	4.27	-3851	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1102	-7.50	0.67	12	0.12	-1005.00	11290.00	14840	20230803	-49.19	7000	20240419	7.71	9340	-19.27	20240215	7000	7.71	20240419	14840	-49.19	20230803	7000	7.71	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
37	20240527	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-120	5	-1.56	114370810	15012	85.16	7670	7740	7550	9970	5370	7670	7618.63	4.27	-3316	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1103	-7.51	0.67	12	0.10	-1005.00	11290.00	14840	20230803	-49.12	7000	20240419	7.86	9340	-19.16	20240215	7000	7.86	20240419	14840	-49.12	20230803	7000	7.86	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
38	20240527	120535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	-110	5	-1.43	91789030	12024	68.21	7670	7740	7560	9970	5370	7670	7633.82	4.27	-2253	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1105	-7.52	0.67	12	0.08	-1005.00	11290.00	14840	20230803	-49.06	7000	20240419	8.00	9340	-19.06	20240215	7000	8.00	20240419	14840	-49.06	20230803	7000	8.00	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
39	20240527	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-20	5	-0.26	50772570	6624	37.58	7670	7740	7610	9970	5370	7670	7664.94	4.27	-282	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1118	-7.61	0.68	12	0.05	-1005.00	11290.00	14840	20230803	-48.45	7000	20240419	9.29	9340	-18.09	20240215	7000	9.29	20240419	14840	-48.45	20230803	7000	9.29	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
40	20240527	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	10	2	0.13	28310800	3703	21.01	7670	7680	7610	9970	5370	7670	7645.37	4.27	694	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1122	-7.64	0.68	12	0.03	-1005.00	11290.00	14840	20230803	-48.25	7000	20240419	9.71	9340	-17.77	20240215	7000	9.71	20240419	14840	-48.25	20230803	7000	9.71	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
41	20240527	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-10	5	-0.13	1708970	223	1.27	7670	7670	7650	9970	5370	7670	7663.54	4.27	-29	7896	7782	7686	7572	7476	7735	7525	73	2300	500	5210	10	1	14615109	1120	-7.62	0.68	12	0.00	-1005.00	11290.00	14840	20230803	-48.38	7000	20240419	9.43	9340	-17.99	20240215	7000	9.43	20240419	14840	-48.38	20230803	7000	9.43	20240419	0.88	N	052710	500	73 억	624563	N	N	0	N	N
42	20240524	160508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7670	-140	5	-1.79	134532850	17555	62.69	7800	7800	7590	10150	5470	7810	7663.49	4.29	-2782	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1121	-7.63	0.68	12	0.12	-1005.00	11290.00	14840	20230803	-48.32	7000	20240419	9.57	9340	-17.88	20240215	7000	9.57	20240419	14840	-48.32	20230803	7000	9.57	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
43	20240524	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7670	-140	5	-1.79	128665960	16790	59.96	7800	7800	7590	10150	5470	7810	7663.25	4.29	-2432	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1121	-7.63	0.68	12	0.11	-1005.00	11290.00	14840	20230803	-48.32	7000	20240419	9.57	9340	-17.88	20240215	7000	9.57	20240419	14840	-48.32	20230803	7000	9.57	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
44	20240524	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7690	-120	5	-1.54	116837360	15248	54.45	7800	7800	7590	10150	5470	7810	7662.47	4.29	-1753	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1124	-7.65	0.68	12	0.10	-1005.00	11290.00	14840	20230803	-48.18	7000	20240419	9.86	9340	-17.67	20240215	7000	9.86	20240419	14840	-48.18	20230803	7000	9.86	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
45	20240524	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	-130	5	-1.66	107886380	14083	50.29	7800	7800	7590	10150	5470	7810	7660.75	4.29	-1580	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1122	-7.64	0.68	12	0.10	-1005.00	11290.00	14840	20230803	-48.25	7000	20240419	9.71	9340	-17.77	20240215	7000	9.71	20240419	14840	-48.25	20230803	7000	9.71	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
46	20240524	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-150	5	-1.92	105641670	13791	49.25	7800	7800	7590	10150	5470	7810	7660.19	4.29	-1574	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1120	-7.62	0.68	12	0.09	-1005.00	11290.00	14840	20230803	-48.38	7000	20240419	9.43	9340	-17.99	20240215	7000	9.43	20240419	14840	-48.38	20230803	7000	9.43	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
47	20240524	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	-110	5	-1.41	95795060	12511	44.68	7800	7800	7590	10150	5470	7810	7656.87	4.29	-1546	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1125	-7.66	0.68	12	0.09	-1005.00	11290.00	14840	20230803	-48.11	7000	20240419	10.00	9340	-17.56	20240215	7000	10.00	20240419	14840	-48.11	20230803	7000	10.00	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
48	20240524	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	-130	5	-1.66	90833750	11865	42.37	7800	7800	7590	10150	5470	7810	7655.60	4.29	-1506	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1122	-7.64	0.68	12	0.08	-1005.00	11290.00	14840	20230803	-48.25	7000	20240419	9.71	9340	-17.77	20240215	7000	9.71	20240419	14840	-48.25	20230803	7000	9.71	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
49	20240524	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	-90	5	-1.15	5489380	709	2.53	7800	7800	7720	10150	5470	7810	7742.43	4.29	-405	7943	7876	7743	7676	7543	7910	7710	73	2340	500	5310	10	1	14615109	1128	-7.68	0.68	12	0.00	-1005.00	11290.00	14840	20230803	-47.98	7000	20240419	10.29	9340	-17.34	20240215	7000	10.29	20240419	14840	-47.98	20230803	7000	10.29	20240419	0.88	N	052710	500	73 억	627336	N	N	0	N	N
50	20240523	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7810	70	2	0.90	216592660	27990	81.72	7660	7810	7610	10060	5420	7740	7738.21	4.22	10261	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1141	-7.77	0.69	12	0.19	-1005.00	11290.00	14870	20230516	-47.48	7000	20240419	11.57	9340	-16.38	20240215	7000	11.57	20240419	14840	-47.37	20230803	7000	11.57	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
51	20240523	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	50	2	0.65	207927710	26876	78.47	7660	7800	7610	10060	5420	7740	7736.56	4.22	9630	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1139	-7.75	0.69	12	0.18	-1005.00	11290.00	14870	20230516	-47.61	7000	20240419	11.29	9340	-16.60	20240215	7000	11.29	20240419	14840	-47.51	20230803	7000	11.29	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
52	20240523	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	30	2	0.39	150462030	19479	56.87	7660	7800	7610	10060	5420	7740	7724.32	4.22	7723	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1136	-7.73	0.69	12	0.13	-1005.00	11290.00	14870	20230516	-47.75	7000	20240419	11.00	9340	-16.81	20240215	7000	11.00	20240419	14840	-47.64	20230803	7000	11.00	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
53	20240523	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	20	2	0.26	145277210	18812	54.92	7660	7800	7610	10060	5420	7740	7722.58	4.22	7142	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1134	-7.72	0.69	12	0.13	-1005.00	11290.00	14870	20230516	-47.81	7000	20240419	10.86	9340	-16.92	20240215	7000	10.86	20240419	14840	-47.71	20230803	7000	10.86	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
54	20240523	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	50	2	0.65	109464680	14196	41.45	7660	7800	7610	10060	5420	7740	7710.95	4.22	6574	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1139	-7.75	0.69	12	0.10	-1005.00	11290.00	14870	20230516	-47.61	7000	20240419	11.29	9340	-16.60	20240215	7000	11.29	20240419	14840	-47.51	20230803	7000	11.29	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
55	20240523	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	20	2	0.26	80497130	10475	30.58	7660	7780	7610	10060	5420	7740	7684.69	4.22	3063	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1134	-7.72	0.69	12	0.07	-1005.00	11290.00	14870	20230516	-47.81	7000	20240419	10.86	9340	-16.92	20240215	7000	10.86	20240419	14840	-47.71	20230803	7000	10.86	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
56	20240523	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-10	5	-0.13	61033830	7963	23.25	7660	7740	7610	10060	5420	7740	7664.68	4.22	1319	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1130	-7.69	0.68	12	0.05	-1005.00	11290.00	14870	20230516	-48.02	7000	20240419	10.43	9340	-17.24	20240215	7000	10.43	20240419	14840	-47.91	20230803	7000	10.43	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
57	20240523	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	-100	5	-1.29	33918440	4430	12.93	7660	7660	7640	10060	5420	7740	7656.53	4.22	374	7906	7822	7736	7652	7566	7865	7695	73	2320	500	5260	10	1	14615109	1117	-7.60	0.68	12	0.03	-1005.00	11290.00	14870	20230516	-48.62	7000	20240419	9.14	9340	-18.20	20240215	7000	9.14	20240419	14840	-48.52	20230803	7000	9.14	20240419	0.88	N	052710	500	73 억	616906	N	N	0	N	N
58	20240522	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	-60	5	-0.77	258576910	33448	168.27	7730	7820	7650	10140	5460	7800	7730.43	4.24	-2779	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1131	-7.70	0.69	12	0.23	-1005.00	11290.00	15250	20230515	-49.25	7000	20240419	10.57	9340	-17.13	20240215	7000	10.57	20240419	14840	-47.84	20230803	7000	10.57	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
59	20240522	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-50	5	-0.64	232024630	30019	151.02	7730	7820	7650	10140	5460	7800	7729.26	4.24	-642	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1133	-7.71	0.69	12	0.21	-1005.00	11290.00	15250	20230515	-49.18	7000	20240419	10.71	9340	-17.02	20240215	7000	10.71	20240419	14840	-47.78	20230803	7000	10.71	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
60	20240522	140506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-150	5	-1.92	188345530	24353	122.51	7730	7820	7650	10140	5460	7800	7733.98	4.24	-1217	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1118	-7.61	0.68	12	0.17	-1005.00	11290.00	15250	20230515	-49.84	7000	20240419	9.29	9340	-18.09	20240215	7000	9.29	20240419	14840	-48.45	20230803	7000	9.29	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
61	20240522	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-50	5	-0.64	147107480	19009	95.63	7730	7820	7660	10140	5460	7800	7738.83	4.24	1339	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1133	-7.71	0.69	12	0.13	-1005.00	11290.00	15250	20230515	-49.18	7000	20240419	10.71	9340	-17.02	20240215	7000	10.71	20240419	14840	-47.78	20230803	7000	10.71	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
62	20240522	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	-10	5	-0.13	115984010	14968	75.30	7730	7820	7690	10140	5460	7800	7748.80	4.24	598	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1139	-7.75	0.69	12	0.10	-1005.00	11290.00	15250	20230515	-48.92	7000	20240419	11.29	9340	-16.60	20240215	7000	11.29	20240419	14840	-47.51	20230803	7000	11.29	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
63	20240522	110506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	0	3	0.00	104261080	13450	67.66	7730	7820	7700	10140	5460	7800	7751.75	4.24	612	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1140	-7.76	0.69	12	0.09	-1005.00	11290.00	15250	20230515	-48.85	7000	20240419	11.43	9340	-16.49	20240215	7000	11.43	20240419	14840	-47.44	20230803	7000	11.43	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
64	20240522	100504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	-60	5	-0.77	74324910	9604	48.31	7730	7770	7700	10140	5460	7800	7738.95	4.24	501	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1131	-7.70	0.69	12	0.07	-1005.00	11290.00	15250	20230515	-49.25	7000	20240419	10.57	9340	-17.13	20240215	7000	10.57	20240419	14840	-47.84	20230803	7000	10.57	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
65	20240522	090503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-70	5	-0.90	4985850	645	3.24	7730	7730	7730	10140	5460	7800	7730.00	4.24	20	8126	7962	7826	7662	7526	7895	7595	73	2340	500	5300	10	1	14615109	1130	-7.69	0.68	12	0.00	-1005.00	11290.00	15250	20230515	-49.31	7000	20240419	10.43	9340	-17.24	20240215	7000	10.43	20240419	14840	-47.91	20230803	7000	10.43	20240419	0.88	N	052710	500	73 억	619706	N	N	0	N	N
66	20240521	160459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	-50	5	-0.64	154613890	19875	99.40	7990	7990	7690	10200	5500	7850	7779.26	4.27	-4960	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1140	-7.76	0.69	12	0.14	-1005.00	11290.00	15710	20230512	-50.35	7000	20240419	11.43	9340	-16.49	20240215	7000	11.43	20240419	14840	-47.44	20230803	7000	11.43	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
67	20240521	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	-70	5	-0.89	150274210	19318	96.61	7990	7990	7690	10200	5500	7850	7778.97	4.27	-4829	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1137	-7.74	0.69	12	0.13	-1005.00	11290.00	15710	20230512	-50.48	7000	20240419	11.14	9340	-16.70	20240215	7000	11.14	20240419	14840	-47.57	20230803	7000	11.14	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
68	20240521	140502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	-150	5	-1.91	139694680	17948	89.76	7990	7990	7690	10200	5500	7850	7783.30	4.27	-4826	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1125	-7.66	0.68	12	0.12	-1005.00	11290.00	15710	20230512	-50.99	7000	20240419	10.00	9340	-17.56	20240215	7000	10.00	20240419	14840	-48.11	20230803	7000	10.00	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
69	20240521	130503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-100	5	-1.27	102688860	13152	65.78	7990	7990	7740	10200	5500	7850	7807.85	4.27	-6403	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1133	-7.71	0.69	12	0.09	-1005.00	11290.00	15710	20230512	-50.67	7000	20240419	10.71	9340	-17.02	20240215	7000	10.71	20240419	14840	-47.78	20230803	7000	10.71	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
70	20240521	120503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	-80	5	-1.02	80473000	10290	51.46	7990	7990	7770	10200	5500	7850	7820.51	4.27	-5655	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1136	-7.73	0.69	12	0.07	-1005.00	11290.00	15710	20230512	-50.54	7000	20240419	11.00	9340	-16.81	20240215	7000	11.00	20240419	14840	-47.64	20230803	7000	11.00	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
71	20240521	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	-50	5	-0.64	58158960	7427	37.14	7990	7990	7780	10200	5500	7850	7830.75	4.27	-5410	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1140	-7.76	0.69	12	0.05	-1005.00	11290.00	15710	20230512	-50.35	7000	20240419	11.43	9340	-16.49	20240215	7000	11.43	20240419	14840	-47.44	20230803	7000	11.43	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
72	20240521	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	0	3	0.00	25434300	3236	16.18	7990	7990	7830	10200	5500	7850	7859.80	4.27	-2052	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1147	-7.81	0.70	12	0.02	-1005.00	11290.00	15710	20230512	-50.03	7000	20240419	12.14	9340	-15.95	20240215	7000	12.14	20240419	14840	-47.10	20230803	7000	12.14	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
73	20240521	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	50	2	0.64	852030	107	0.54	7990	7990	7900	10200	5500	7850	7962.90	4.27	-37	8096	7972	7876	7752	7656	8035	7815	73	2350	500	5330	10	1	14615109	1155	-7.86	0.70	12	0.00	-1005.00	11290.00	15710	20230512	-49.71	7000	20240419	12.86	9340	-15.42	20240215	7000	12.86	20240419	14840	-46.77	20230803	7000	12.86	20240419	0.86	N	052710	500	73 억	624595	N	N	0	N	N
74	20240517	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	-210	5	-2.63	233907010	29780	150.28	7960	7990	7770	10380	5600	7990	7854.50	4.32	-6609	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1137	-7.74	0.69	12	0.20	-1005.00	11290.00	16680	20230510	-53.36	7000	20240419	11.14	9340	-16.70	20240215	7000	11.14	20240419	14840	-47.57	20230803	7000	11.14	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
75	20240517	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	-190	5	-2.38	211313870	26877	135.63	7960	7990	7770	10380	5600	7990	7862.26	4.32	-6227	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1140	-7.76	0.69	12	0.18	-1005.00	11290.00	16680	20230510	-53.24	7000	20240419	11.43	9340	-16.49	20240215	7000	11.43	20240419	14840	-47.44	20230803	7000	11.43	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
76	20240517	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	-210	5	-2.63	195441940	24837	125.33	7960	7990	7770	10380	5600	7990	7868.98	4.32	-6197	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1137	-7.74	0.69	12	0.17	-1005.00	11290.00	16680	20230510	-53.36	7000	20240419	11.14	9340	-16.70	20240215	7000	11.14	20240419	14840	-47.57	20230803	7000	11.14	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
77	20240517	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-90	5	-1.13	102567710	12944	65.32	7960	7990	7880	10380	5600	7990	7923.96	4.32	-6902	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1155	-7.86	0.70	12	0.09	-1005.00	11290.00	16680	20230510	-52.64	7000	20240419	12.86	9340	-15.42	20240215	7000	12.86	20240419	14840	-46.77	20230803	7000	12.86	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
78	20240517	120457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7890	-100	5	-1.25	93329820	11772	59.40	7960	7990	7880	10380	5600	7990	7928.12	4.32	-6537	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1153	-7.85	0.70	12	0.08	-1005.00	11290.00	16680	20230510	-52.70	7000	20240419	12.71	9340	-15.52	20240215	7000	12.71	20240419	14840	-46.83	20230803	7000	12.71	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
79	20240517	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7910	-80	5	-1.00	58171070	7320	36.94	7960	7990	7910	10380	5600	7990	7946.87	4.32	-4033	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1156	-7.87	0.70	12	0.05	-1005.00	11290.00	16680	20230510	-52.58	7000	20240419	13.00	9340	-15.31	20240215	7000	13.00	20240419	14840	-46.70	20230803	7000	13.00	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
80	20240517	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	0	3	0.00	23752840	2984	15.06	7960	7990	7930	10380	5600	7990	7960.07	4.32	-696	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1168	-7.95	0.71	12	0.02	-1005.00	11290.00	16680	20230510	-52.10	7000	20240419	14.14	9340	-14.45	20240215	7000	14.14	20240419	14840	-46.16	20230803	7000	14.14	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
81	20240517	090457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	-40	5	-0.50	11473320	1439	7.26	7960	7990	7950	10380	5600	7990	7973.12	4.32	-311	8076	8032	7956	7912	7836	8055	7935	73	2390	500	5430	10	1	14615109	1162	-7.91	0.70	12	0.01	-1005.00	11290.00	16680	20230510	-52.34	7000	20240419	13.57	9340	-14.88	20240215	7000	13.57	20240419	14840	-46.43	20230803	7000	13.57	20240419	0.79	N	052710	500	73 억	631400	N	N	0	N	N
82	20240516	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	70	2	0.88	154338550	19465	75.99	7930	8000	7880	10290	5550	7920	7929.03	4.32	-637	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1168	-7.95	0.71	12	0.13	-1005.00	11290.00	17010	20230509	-53.03	7000	20240419	14.14	9340	-14.45	20240215	7000	14.14	20240419	14870	-46.27	20230516	7000	14.14	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
83	20240516	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	30	2	0.38	140759220	17760	69.34	7930	8000	7880	10290	5550	7920	7925.63	4.32	-345	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1162	-7.91	0.70	12	0.12	-1005.00	11290.00	17010	20230509	-53.26	7000	20240419	13.57	9340	-14.88	20240215	7000	13.57	20240419	14870	-46.54	20230516	7000	13.57	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
84	20240516	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	10	2	0.13	133480640	16841	65.75	7930	8000	7880	10290	5550	7920	7925.93	4.32	-393	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1159	-7.89	0.70	12	0.12	-1005.00	11290.00	17010	20230509	-53.38	7000	20240419	13.29	9340	-15.10	20240215	7000	13.29	20240419	14870	-46.67	20230516	7000	13.29	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
85	20240516	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-20	5	-0.25	112957640	14249	55.63	7930	8000	7880	10290	5550	7920	7927.41	4.32	-871	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1155	-7.86	0.70	12	0.10	-1005.00	11290.00	17010	20230509	-53.56	7000	20240419	12.86	9340	-15.42	20240215	7000	12.86	20240419	14870	-46.87	20230516	7000	12.86	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
86	20240516	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7920	0	3	0.00	89264520	11250	43.92	7930	8000	7880	10290	5550	7920	7934.62	4.32	-1240	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1158	-7.88	0.70	12	0.08	-1005.00	11290.00	17010	20230509	-53.44	7000	20240419	13.14	9340	-15.20	20240215	7000	13.14	20240419	14870	-46.74	20230516	7000	13.14	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
87	20240516	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	10	2	0.13	72787720	9168	35.79	7930	8000	7880	10290	5550	7920	7939.32	4.32	-1242	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1159	-7.89	0.70	12	0.06	-1005.00	11290.00	17010	20230509	-53.38	7000	20240419	13.29	9340	-15.10	20240215	7000	13.29	20240419	14870	-46.67	20230516	7000	13.29	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
88	20240516	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	50	2	0.63	37784500	4747	18.53	7930	8000	7920	10290	5550	7920	7959.66	4.32	-250	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1165	-7.93	0.71	12	0.03	-1005.00	11290.00	17010	20230509	-53.15	7000	20240419	13.86	9340	-14.67	20240215	7000	13.86	20240419	14870	-46.40	20230516	7000	13.86	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
89	20240516	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	10	2	0.13	12976820	1636	6.39	7930	7950	7930	10290	5550	7920	7932.04	4.32	472	8340	8130	7980	7770	7620	8235	7875	73	2370	500	5380	10	1	14615109	1159	-7.89	0.70	12	0.01	-1005.00	11290.00	17010	20230509	-53.38	7000	20240419	13.29	9340	-15.10	20240215	7000	13.29	20240419	14870	-46.67	20230516	7000	13.29	20240419	0.80	N	052710	500	73 억	631374	N	N	0	N	N
90	20240514	160459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7920	130	2	1.67	204492240	25614	78.71	7880	8190	7830	10120	5460	7790	7983.63	4.33	-1656	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1158	-7.88	0.70	12	0.18	-1005.00	11290.00	17140	20230508	-53.79	7000	20240419	13.14	9340	-15.20	20240215	7000	13.14	20240419	15250	-48.07	20230515	7000	13.14	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
91	20240514	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7940	150	2	1.93	192476350	24095	74.04	7880	8190	7830	10120	5460	7790	7988.23	4.33	-1798	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1160	-7.90	0.70	12	0.16	-1005.00	11290.00	17140	20230508	-53.68	7000	20240419	13.43	9340	-14.99	20240215	7000	13.43	20240419	15250	-47.93	20230515	7000	13.43	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
92	20240514	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	160	2	2.05	178307640	22307	68.55	7880	8190	7830	10120	5460	7790	7993.35	4.33	-1885	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1162	-7.91	0.70	12	0.15	-1005.00	11290.00	17140	20230508	-53.62	7000	20240419	13.57	9340	-14.88	20240215	7000	13.57	20240419	15250	-47.87	20230515	7000	13.57	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
93	20240514	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7940	150	2	1.93	147585370	18429	56.63	7880	8190	7830	10120	5460	7790	8008.32	4.33	-2736	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1160	-7.90	0.70	12	0.13	-1005.00	11290.00	17140	20230508	-53.68	7000	20240419	13.43	9340	-14.99	20240215	7000	13.43	20240419	15250	-47.93	20230515	7000	13.43	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
94	20240514	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	170	2	2.18	141099030	17613	54.12	7880	8190	7830	10120	5460	7790	8011.07	4.33	-2522	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1163	-7.92	0.71	12	0.12	-1005.00	11290.00	17140	20230508	-53.56	7000	20240419	13.71	9340	-14.78	20240215	7000	13.71	20240419	15250	-47.80	20230515	7000	13.71	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
95	20240514	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	170	2	2.18	128043030	15974	49.09	7880	8190	7830	10120	5460	7790	8015.71	4.33	-2921	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1163	-7.92	0.71	12	0.11	-1005.00	11290.00	17140	20230508	-53.56	7000	20240419	13.71	9340	-14.78	20240215	7000	13.71	20240419	15250	-47.80	20230515	7000	13.71	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
96	20240514	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	170	2	2.18	87565100	10892	33.47	7880	8190	7830	10120	5460	7790	8039.40	4.33	-1436	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1163	-7.92	0.71	12	0.07	-1005.00	11290.00	17140	20230508	-53.56	7000	20240419	13.71	9340	-14.78	20240215	7000	13.71	20240419	15250	-47.80	20230515	7000	13.71	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
97	20240514	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	60	2	0.77	2405100	306	0.94	7880	7880	7830	10120	5460	7790	7859.80	4.33	-73	8096	7942	7836	7682	7576	7890	7630	73	2330	500	5290	10	1	14615109	1147	-7.81	0.70	12	0.00	-1005.00	11290.00	17140	20230508	-54.20	7000	20240419	12.14	9340	-15.95	20240215	7000	12.14	20240419	15250	-48.52	20230515	7000	12.14	20240419	0.80	N	052710	500	73 억	632359	N	N	0	N	N
98	20240513	160458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	-180	5	-2.26	253811350	32534	103.48	7970	7990	7730	10360	5580	7970	7801.40	4.27	7453	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1139	-7.75	0.69	12	0.22	-1005.00	11290.00	17370	20230504	-55.15	7000	20240419	11.29	9340	-16.60	20240215	7000	11.29	20240419	15250	-48.92	20230515	7000	11.29	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
99	20240513	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	-190	5	-2.38	248438190	31844	101.28	7970	7990	7730	10360	5580	7970	7801.71	4.27	7486	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1137	-7.74	0.69	12	0.22	-1005.00	11290.00	17370	20230504	-55.21	7000	20240419	11.14	9340	-16.70	20240215	7000	11.14	20240419	15250	-48.98	20230515	7000	11.14	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
100	20240513	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	-190	5	-2.38	238287410	30539	97.13	7970	7990	7730	10360	5580	7970	7802.70	4.27	8024	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1137	-7.74	0.69	12	0.21	-1005.00	11290.00	17370	20230504	-55.21	7000	20240419	11.14	9340	-16.70	20240215	7000	11.14	20240419	15250	-48.98	20230515	7000	11.14	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
101	20240513	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	-200	5	-2.51	216831470	27775	88.34	7970	7990	7730	10360	5580	7970	7806.69	4.27	7430	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1136	-7.73	0.69	12	0.19	-1005.00	11290.00	17370	20230504	-55.27	7000	20240419	11.00	9340	-16.81	20240215	7000	11.00	20240419	15250	-49.05	20230515	7000	11.00	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
102	20240513	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	-190	5	-2.38	170541510	21798	69.33	7970	7990	7730	10360	5580	7970	7823.70	4.27	4674	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1137	-7.74	0.69	12	0.15	-1005.00	11290.00	17370	20230504	-55.21	7000	20240419	11.14	9340	-16.70	20240215	7000	11.14	20240419	15250	-48.98	20230515	7000	11.14	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
103	20240513	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	-210	5	-2.63	157147920	20073	63.84	7970	7990	7730	10360	5580	7970	7828.79	4.27	4492	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1134	-7.72	0.69	12	0.14	-1005.00	11290.00	17370	20230504	-55.33	7000	20240419	10.86	9340	-16.92	20240215	7000	10.86	20240419	15250	-49.11	20230515	7000	10.86	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
104	20240513	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7840	-130	5	-1.63	113270020	14435	45.91	7970	7990	7800	10360	5580	7970	7846.87	4.27	5804	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1146	-7.80	0.69	12	0.10	-1005.00	11290.00	17370	20230504	-54.86	7000	20240419	12.00	9340	-16.06	20240215	7000	12.00	20240419	15250	-48.59	20230515	7000	12.00	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
105	20240513	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7980	10	2	0.13	7208400	904	2.88	7970	7990	7970	10360	5580	7970	7973.91	4.27	-89	8290	8130	7990	7830	7690	8060	7760	73	2390	500	5410	10	1	14615109	1166	-7.94	0.71	12	0.01	-1005.00	11290.00	17370	20230504	-54.06	7000	20240419	14.00	9340	-14.56	20240215	7000	14.00	20240419	15250	-47.67	20230515	7000	14.00	20240419	0.79	N	052710	500	73 억	624593	N	N	0	N	N
106	20240510	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	-30	5	-0.38	250414040	31389	74.87	7980	8150	7850	10400	5600	8000	7977.77	4.27	312	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1165	-7.93	0.71	12	0.21	-1005.00	11290.00	17570	20230503	-54.64	7000	20240419	13.86	9340	-14.67	20240215	7000	13.86	20240419	16680	-52.22	20230510	7000	13.86	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
107	20240510	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	-10	5	-0.12	242801440	30434	72.59	7980	8150	7850	10400	5600	8000	7977.97	4.27	381	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1168	-7.95	0.71	12	0.21	-1005.00	11290.00	17570	20230503	-54.52	7000	20240419	14.14	9340	-14.45	20240215	7000	14.14	20240419	16680	-52.10	20230510	7000	14.14	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
108	20240510	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	20	2	0.25	214896650	26971	64.33	7980	8150	7850	10400	5600	8000	7967.69	4.27	2559	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1172	-7.98	0.71	12	0.18	-1005.00	11290.00	17570	20230503	-54.35	7000	20240419	14.57	9340	-14.13	20240215	7000	14.57	20240419	16680	-51.92	20230510	7000	14.57	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
109	20240510	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7890	-110	5	-1.38	187316290	23495	56.04	7980	8150	7850	10400	5600	8000	7972.60	4.27	1037	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1153	-7.85	0.70	12	0.16	-1005.00	11290.00	17570	20230503	-55.09	7000	20240419	12.71	9340	-15.52	20240215	7000	12.71	20240419	16680	-52.70	20230510	7000	12.71	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
110	20240510	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	-50	5	-0.62	162438150	20347	48.53	7980	8150	7850	10400	5600	8000	7983.40	4.27	-555	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1162	-7.91	0.70	12	0.14	-1005.00	11290.00	17570	20230503	-54.75	7000	20240419	13.57	9340	-14.88	20240215	7000	13.57	20240419	16680	-52.34	20230510	7000	13.57	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
111	20240510	110446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7910	-90	5	-1.12	119338270	14887	35.51	7980	8150	7890	10400	5600	8000	8016.27	4.27	-3355	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1156	-7.87	0.70	12	0.10	-1005.00	11290.00	17570	20230503	-54.98	7000	20240419	13.00	9340	-15.31	20240215	7000	13.00	20240419	16680	-52.58	20230510	7000	13.00	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
112	20240510	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8050	50	2	0.62	63155730	7835	18.69	7980	8150	7980	10400	5600	8000	8060.72	4.27	-1601	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1177	-8.01	0.71	12	0.05	-1005.00	11290.00	17570	20230503	-54.18	7000	20240419	15.00	9340	-13.81	20240215	7000	15.00	20240419	16680	-51.74	20230510	7000	15.00	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
113	20240510	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8040	40	2	0.50	16553900	2062	4.92	7980	8040	7980	10400	5600	8000	8028.08	4.27	1424	8346	8172	8076	7902	7806	8125	7855	73	2400	500	5440	10	1	14615109	1175	-8.00	0.71	12	0.01	-1005.00	11290.00	17570	20230503	-54.24	7000	20240419	14.86	9340	-13.92	20240215	7000	14.86	20240419	16680	-51.80	20230510	7000	14.86	20240419	0.75	N	052710	500	73 억	623771	N	N	0	N	N
114	20240509	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	-220	5	-2.68	337822720	41881	61.82	8200	8250	7980	10680	5760	8220	8066.25	4.23	4787	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1169	-7.96	0.71	12	0.29	-1005.00	11290.00	17570	20230503	-54.47	7000	20240419	14.29	9340	-14.35	20240215	7000	14.29	20240419	17010	-52.97	20230509	7000	14.29	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
115	20240509	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8030	-190	5	-2.31	318577210	39477	58.27	8200	8250	7980	10680	5760	8220	8069.94	4.23	5082	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1174	-7.99	0.71	12	0.27	-1005.00	11290.00	17570	20230503	-54.30	7000	20240419	14.71	9340	-14.03	20240215	7000	14.71	20240419	17010	-52.79	20230509	7000	14.71	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
116	20240509	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	-200	5	-2.43	304423900	37723	55.68	8200	8250	7980	10680	5760	8220	8069.98	4.23	5370	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1172	-7.98	0.71	12	0.26	-1005.00	11290.00	17570	20230503	-54.35	7000	20240419	14.57	9340	-14.13	20240215	7000	14.57	20240419	17010	-52.85	20230509	7000	14.57	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
117	20240509	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8060	-160	5	-1.95	274588260	34019	50.22	8200	8250	7980	10680	5760	8220	8071.61	4.23	5272	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1178	-8.02	0.71	12	0.23	-1005.00	11290.00	17570	20230503	-54.13	7000	20240419	15.14	9340	-13.70	20240215	7000	15.14	20240419	17010	-52.62	20230509	7000	15.14	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
118	20240509	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	-220	5	-2.68	261934550	32442	47.89	8200	8250	7980	10680	5760	8220	8073.93	4.23	4996	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1169	-7.96	0.71	12	0.22	-1005.00	11290.00	17570	20230503	-54.47	7000	20240419	14.29	9340	-14.35	20240215	7000	14.29	20240419	17010	-52.97	20230509	7000	14.29	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
119	20240509	110438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8160	-60	5	-0.73	156150700	19251	28.42	8200	8250	8000	10680	5760	8220	8111.30	4.23	-1151	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1193	-8.12	0.72	12	0.13	-1005.00	11290.00	17570	20230503	-53.56	7000	20240419	16.57	9340	-12.63	20240215	7000	16.57	20240419	17010	-52.03	20230509	7000	16.57	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
120	20240509	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8170	-50	5	-0.61	58747430	7175	10.59	8200	8250	8120	10680	5760	8220	8187.80	4.23	-1923	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1194	-8.13	0.72	12	0.05	-1005.00	11290.00	17570	20230503	-53.50	7000	20240419	16.71	9340	-12.53	20240215	7000	16.71	20240419	17010	-51.97	20230509	7000	16.71	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
121	20240509	090438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8150	-70	5	-0.85	11909580	1457	2.15	8200	8200	8150	10680	5760	8220	8174.04	4.23	46	8620	8420	8300	8100	7980	8360	8040	73	2460	500	5580	10	1	14615109	1191	-8.11	0.72	12	0.01	-1005.00	11290.00	17570	20230503	-53.61	7000	20240419	16.43	9340	-12.74	20240215	7000	16.43	20240419	17010	-52.09	20230509	7000	16.43	20240419	0.74	N	052710	500	73 억	618031	N	N	0	N	N
122	20240508	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8220	-230	5	-2.72	560496410	67745	24.13	8500	8500	8180	10980	5920	8450	8273.62	4.25	-5000	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1201	-8.18	0.73	12	0.46	-1005.00	11290.00	17570	20230503	-53.22	7000	20240419	17.43	9340	-11.99	20240215	7000	17.43	20240419	17140	-52.04	20230508	7000	17.43	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
123	20240508	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8200	-250	5	-2.96	528326360	63834	22.74	8500	8500	8180	10980	5920	8450	8276.57	4.25	-4684	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1198	-8.16	0.73	12	0.44	-1005.00	11290.00	17570	20230503	-53.33	7000	20240419	17.14	9340	-12.21	20240215	7000	17.14	20240419	17140	-52.16	20230508	7000	17.14	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
124	20240508	140435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8210	-240	5	-2.84	474057100	57229	20.39	8500	8500	8180	10980	5920	8450	8283.51	4.25	-4278	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1200	-8.17	0.73	12	0.39	-1005.00	11290.00	17570	20230503	-53.27	7000	20240419	17.29	9340	-12.10	20240215	7000	17.29	20240419	17140	-52.10	20230508	7000	17.29	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
125	20240508	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8260	-190	5	-2.25	452520460	54605	19.45	8500	8500	8180	10980	5920	8450	8287.16	4.25	-4323	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1207	-8.22	0.73	12	0.37	-1005.00	11290.00	17570	20230503	-52.99	7000	20240419	18.00	9340	-11.56	20240215	7000	18.00	20240419	17140	-51.81	20230508	7000	18.00	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
126	20240508	120436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8240	-210	5	-2.49	386845950	46613	16.60	8500	8500	8180	10980	5920	8450	8299.10	4.25	-5614	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1204	-8.20	0.73	12	0.32	-1005.00	11290.00	17570	20230503	-53.10	7000	20240419	17.71	9340	-11.78	20240215	7000	17.71	20240419	17140	-51.93	20230508	7000	17.71	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
127	20240508	110511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8270	-180	5	-2.13	304738460	36642	13.05	8500	8500	8180	10980	5920	8450	8316.64	4.25	-6559	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1209	-8.23	0.73	12	0.25	-1005.00	11290.00	17570	20230503	-52.93	7000	20240419	18.14	9340	-11.46	20240215	7000	18.14	20240419	17140	-51.75	20230508	7000	18.14	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
128	20240508	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8320	-130	5	-1.54	279374030	33585	11.96	8500	8500	8180	10980	5920	8450	8318.42	4.25	-6677	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1216	-8.28	0.74	12	0.23	-1005.00	11290.00	17570	20230503	-52.65	7000	20240419	18.86	9340	-10.92	20240215	7000	18.86	20240419	17140	-51.46	20230508	7000	18.86	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
129	20240508	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8360	-90	5	-1.07	36293650	4304	1.53	8500	8500	8360	10980	5920	8450	8432.54	4.25	-1871	8976	8712	8306	8042	7636	8845	8175	73	2530	500	5740	10	1	14615109	1222	-8.32	0.74	12	0.03	-1005.00	11290.00	17570	20230503	-52.42	7000	20240419	19.43	9340	-10.49	20240215	7000	19.43	20240419	17140	-51.23	20230508	7000	19.43	20240419	0.74	N	052710	500	73 억	621026	N	N	0	N	N
130	20240503	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	170	2	2.20	346763870	44238	119.14	7650	7930	7650	10040	5420	7730	7837.90	3.87	10179	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1155	-7.86	0.70	12	0.30	-1005.00	11290.00	17570	20230503	-55.04	7000	20240419	12.86	9340	-15.42	20240215	7000	12.86	20240419	17570	-55.04	20230503	7000	12.86	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
131	20240503	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	170	2	2.20	311668290	39799	107.18	7650	7930	7650	10040	5420	7730	7831.06	3.87	10287	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1155	-7.86	0.70	12	0.27	-1005.00	11290.00	17570	20230503	-55.04	7000	20240419	12.86	9340	-15.42	20240215	7000	12.86	20240419	17570	-55.04	20230503	7000	12.86	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
132	20240503	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	60	2	0.78	109621610	14142	38.09	7650	7800	7650	10040	5420	7730	7751.49	3.87	280	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1139	-7.75	0.69	12	0.10	-1005.00	11290.00	17570	20230503	-55.66	7000	20240419	11.29	9340	-16.60	20240215	7000	11.29	20240419	17570	-55.66	20230503	7000	11.29	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
133	20240503	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	60	2	0.78	93325290	12049	32.45	7650	7800	7650	10040	5420	7730	7745.48	3.87	-265	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1139	-7.75	0.69	12	0.08	-1005.00	11290.00	17570	20230503	-55.66	7000	20240419	11.29	9340	-16.60	20240215	7000	11.29	20240419	17570	-55.66	20230503	7000	11.29	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
134	20240503	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	30	2	0.39	79608230	10285	27.70	7650	7800	7650	10040	5420	7730	7740.23	3.87	-613	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1134	-7.72	0.69	12	0.07	-1005.00	11290.00	17570	20230503	-55.83	7000	20240419	10.86	9340	-16.92	20240215	7000	10.86	20240419	17570	-55.83	20230503	7000	10.86	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
135	20240503	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	20	2	0.26	70075930	9056	24.39	7650	7800	7650	10040	5420	7730	7738.07	3.87	-456	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1133	-7.71	0.69	12	0.06	-1005.00	11290.00	17570	20230503	-55.89	7000	20240419	10.71	9340	-17.02	20240215	7000	10.71	20240419	17570	-55.89	20230503	7000	10.71	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
136	20240503	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	40	2	0.52	46311560	5996	16.15	7650	7780	7650	10040	5420	7730	7723.74	3.87	1107	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1136	-7.73	0.69	12	0.04	-1005.00	11290.00	17570	20230503	-55.78	7000	20240419	11.00	9340	-16.81	20240215	7000	11.00	20240419	17570	-55.78	20230503	7000	11.00	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
137	20240503	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-70	5	-0.91	4522050	591	1.59	7650	7660	7650	10040	5420	7730	7651.52	3.87	15	7936	7832	7676	7572	7416	7755	7495	73	2310	500	5250	10	1	14615109	1120	-7.62	0.68	12	0.00	-1005.00	11290.00	17570	20230503	-56.40	7000	20240419	9.43	9340	-17.99	20240215	7000	9.43	20240419	17570	-56.40	20230503	7000	9.43	20240419	0.76	N	052710	500	73 억	565732	N	N	5	N	N
138	20240502	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	280	2	3.76	285539200	37127	223.87	7750	7780	7520	9680	5220	7450	7690.88	3.80	10346	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1130	-7.69	0.68	12	0.25	-1005.00	11290.00	17570	20230503	-56.00	7000	20240419	10.43	9340	-17.24	20240215	7000	10.43	20240419	17570	-56.00	20230503	7000	10.43	20240419	0.76	N	052710	500	73 억	555359	N	N	5	N	N
139	20240502	150444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7710	260	2	3.49	272572260	35448	213.75	7750	7780	7520	9680	5220	7450	7689.36	3.80	10094	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1127	-7.67	0.68	12	0.24	-1005.00	11290.00	17570	20230503	-56.12	7000	20240419	10.14	9340	-17.45	20240215	7000	10.14	20240419	17570	-56.12	20230503	7000	10.14	20240419	0.76	N	052710	500	73 억	555359	N	N	0	N	N
140	20240502	140442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	250	2	3.36	252685710	32861	198.15	7750	7780	7520	9680	5220	7450	7689.53	3.80	9061	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1125	-7.66	0.68	12	0.22	-1005.00	11290.00	17570	20230503	-56.18	7000	20240419	10.00	9340	-17.56	20240215	7000	10.00	20240419	17570	-56.18	20230503	7000	10.00	20240419	0.76	N	052710	500	73 억	555359	N	N	0	N	N
141	20240502	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	270	2	3.62	236727250	30791	185.67	7750	7780	7520	9680	5220	7450	7688.20	3.80	8469	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1128	-7.68	0.68	12	0.21	-1005.00	11290.00	17570	20230503	-56.06	7000	20240419	10.29	9340	-17.34	20240215	7000	10.29	20240419	17570	-56.06	20230503	7000	10.29	20240419	0.76	N	052710	500	73 억	555359	N	N	0	N	N
142	20240502	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	290	2	3.89	217284480	28278	170.51	7750	7780	7520	9680	5220	7450	7683.87	3.80	8265	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1131	-7.70	0.69	12	0.19	-1005.00	11290.00	17570	20230503	-55.95	7000	20240419	10.57	9340	-17.13	20240215	7000	10.57	20240419	17570	-55.95	20230503	7000	10.57	20240419	0.76	N	052710	500	73 억	555359	N	N	0	N	N
143	20240502	110439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7670	220	2	2.95	157413490	20522	123.75	7750	7750	7520	9680	5220	7450	7670.48	3.80	6600	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1121	-7.63	0.68	12	0.14	-1005.00	11290.00	17570	20230503	-56.35	7000	20240419	9.57	9340	-17.88	20240215	7000	9.57	20240419	17570	-56.35	20230503	7000	9.57	20240419	0.76	N	052710	500	73 억	555359	N	N	0	N	N
144	20240502	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7690	240	2	3.22	133845060	17459	105.28	7750	7750	7520	9680	5220	7450	7666.25	3.80	5945	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1124	-7.65	0.68	12	0.12	-1005.00	11290.00	17570	20230503	-56.23	7000	20240419	9.86	9340	-17.67	20240215	7000	9.86	20240419	17570	-56.23	20230503	7000	9.86	20240419	0.76	N	052710	500	73 억	555359	N	N	0	N	N
145	20240502	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	80	2	1.07	24695540	3215	19.39	7750	7750	7520	9680	5220	7450	7681.35	3.80	-191	7670	7560	7450	7340	7230	7615	7395	73	2230	500	5060	10	1	14615109	1101	-7.49	0.67	12	0.02	-1005.00	11290.00	17570	20230503	-57.14	7000	20240419	7.57	9340	-19.38	20240215	7000	7.57	20240419	17570	-57.14	20230503	7000	7.57	20240419	0.76	N	052710	500	73 억	555359	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History