KissMeData/054210/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	marginalRateClassCode	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	160554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8800	430	2	5.14	2780867730	319874	74.10	8370	8850	8310	10880	5860	8370	8693.55	4.62	6470	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2226	15.33	0.93	12	1.26	574.00	9453.00	15300	20230728	-42.48	7420	20240426	18.60	11300	-22.12	20240122	7420	18.60	20240426	15300	-42.48	20230728	7420	18.60	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
3	20240531	150549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8720	350	2	4.18	2595836930	298756	69.21	8370	8850	8310	10880	5860	8370	8688.82	4.62	2558	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2205	15.19	0.92	12	1.18	574.00	9453.00	15300	20230728	-43.01	7420	20240426	17.52	11300	-22.83	20240122	7420	17.52	20240426	15300	-43.01	20230728	7420	17.52	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
4	20240531	140553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8800	430	2	5.14	2119660580	244501	56.64	8370	8850	8310	10880	5860	8370	8669.33	4.62	2508	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2226	15.33	0.93	12	0.97	574.00	9453.00	15300	20230728	-42.48	7420	20240426	18.60	11300	-22.12	20240122	7420	18.60	20240426	15300	-42.48	20230728	7420	18.60	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
5	20240531	130555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8570	200	2	2.39	1660172820	191739	44.42	8370	8850	8310	10880	5860	8370	8658.50	4.62	-4502	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2167	14.93	0.91	12	0.76	574.00	9453.00	15300	20230728	-43.99	7420	20240426	15.50	11300	-24.16	20240122	7420	15.50	20240426	15300	-43.99	20230728	7420	15.50	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
6	20240531	120557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8590	220	2	2.63	1589423940	183477	42.50	8370	8850	8310	10880	5860	8370	8662.80	4.62	-4917	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2173	14.97	0.91	12	0.73	574.00	9453.00	15300	20230728	-43.86	7420	20240426	15.77	11300	-23.98	20240122	7420	15.77	20240426	15300	-43.86	20230728	7420	15.77	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
7	20240531	110553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8710	340	2	4.06	1365971410	157576	36.50	8370	8850	8310	10880	5860	8370	8668.65	4.62	-4457	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2203	15.17	0.92	12	0.62	574.00	9453.00	15300	20230728	-43.07	7420	20240426	17.39	11300	-22.92	20240122	7420	17.39	20240426	15300	-43.07	20230728	7420	17.39	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
8	20240531	100555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8730	360	2	4.30	967058490	112088	25.97	8370	8830	8310	10880	5860	8370	8627.67	4.62	-6767	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2208	15.21	0.92	12	0.44	574.00	9453.00	15300	20230728	-42.94	7420	20240426	17.65	11300	-22.74	20240122	7420	17.65	20240426	15300	-42.94	20230728	7420	17.65	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
9	20240531	090552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8310	-60	5	-0.72	30135120	3609	0.84	8370	8380	8310	10880	5860	8370	8349.99	4.62	-2104	9043	8706	8483	8146	7923	8595	8035	126	2510	500	6020	10	1	25291210	2102	14.48	0.88	12	0.01	574.00	9453.00	15300	20230728	-45.69	7420	20240426	11.99	11300	-26.46	20240122	7420	11.99	20240426	15300	-45.69	20230728	7420	11.99	20240426	3.88	N	054210	500	126 억	1167555	N	N	0	N	N
10	20240530	160550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8370	-340	5	-3.90	3663107630	431363	53.07	8690	8820	8260	11320	6100	8710	8491.80	4.63	-20709	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2117	14.58	0.89	12	1.71	574.00	9453.00	15300	20230728	-45.29	7420	20240426	12.80	11300	-25.93	20240122	7420	12.80	20240426	15300	-45.29	20230728	7420	12.80	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
11	20240530	150551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8380	-330	5	-3.79	3514282860	413633	50.88	8690	8820	8260	11320	6100	8710	8495.87	4.63	-21357	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2119	14.60	0.89	12	1.64	574.00	9453.00	15300	20230728	-45.23	7420	20240426	12.94	11300	-25.84	20240122	7420	12.94	20240426	15300	-45.23	20230728	7420	12.94	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
12	20240530	140551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8400	-310	5	-3.56	3269072990	384414	47.29	8690	8820	8260	11320	6100	8710	8503.77	4.63	-21995	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2124	14.63	0.89	12	1.52	574.00	9453.00	15300	20230728	-45.10	7420	20240426	13.21	11300	-25.66	20240122	7420	13.21	20240426	15300	-45.10	20230728	7420	13.21	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
13	20240530	130552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8540	-170	5	-1.95	2892426500	339747	41.80	8690	8820	8260	11320	6100	8710	8513.18	4.63	-6543	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2160	14.88	0.90	12	1.34	574.00	9453.00	15300	20230728	-44.18	7420	20240426	15.09	11300	-24.42	20240122	7420	15.09	20240426	15300	-44.18	20230728	7420	15.09	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
14	20240530	120551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8470	-240	5	-2.76	2390022670	281169	34.59	8690	8820	8260	11320	6100	8710	8499.92	4.63	-1160	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2142	14.76	0.90	12	1.11	574.00	9453.00	15300	20230728	-44.64	7420	20240426	14.15	11300	-25.04	20240122	7420	14.15	20240426	15300	-44.64	20230728	7420	14.15	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
15	20240530	110551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8630	-80	5	-0.92	1950728080	229415	28.22	8690	8820	8260	11320	6100	8710	8502.59	4.63	1649	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2183	15.03	0.91	12	0.91	574.00	9453.00	15300	20230728	-43.59	7420	20240426	16.31	11300	-23.63	20240122	7420	16.31	20240426	15300	-43.59	20230728	7420	16.31	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
16	20240530	100552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8630	-80	5	-0.92	1513171890	179255	22.05	8690	8690	8260	11320	6100	8710	8440.68	4.63	13354	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2183	15.03	0.91	12	0.71	574.00	9453.00	15300	20230728	-43.59	7420	20240426	16.31	11300	-23.63	20240122	7420	16.31	20240426	15300	-43.59	20230728	7420	16.31	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
17	20240530	090552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8540	-170	5	-1.95	148242440	17251	2.12	8690	8690	8500	11320	6100	8710	8589.70	4.63	-419	9416	9062	8526	8172	7636	9240	8350	126	2610	500	6270	10	1	25291210	2160	14.88	0.90	12	0.07	574.00	9453.00	15300	20230728	-44.18	7420	20240426	15.09	11300	-24.42	20240122	7420	15.09	20240426	15300	-44.18	20230728	7420	15.09	20240426	3.89	N	054210	500	126 억	1170860	N	N	0	N	N
18	20240529	160547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8710	610	2	7.53	6934790890	803812	757.06	8100	8880	7990	10530	5670	8100	8627.23	4.45	56435	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2203	15.17	0.92	12	3.18	574.00	9453.00	15300	20230728	-43.07	7420	20240426	17.39	11300	-22.92	20240122	7420	17.39	20240426	15300	-43.07	20230728	7420	17.39	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
19	20240529	150545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8690	590	2	7.28	6531887050	757460	713.40	8100	8880	7990	10530	5670	8100	8623.41	4.45	53656	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2198	15.14	0.92	12	2.99	574.00	9453.00	15300	20230728	-43.20	7420	20240426	17.12	11300	-23.10	20240122	7420	17.12	20240426	15300	-43.20	20230728	7420	17.12	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
20	20240529	140546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8750	650	2	8.02	4777428470	557363	524.94	8100	8850	7990	10530	5670	8100	8571.48	4.45	17412	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2213	15.24	0.93	12	2.20	574.00	9453.00	15300	20230728	-42.81	7420	20240426	17.92	11300	-22.57	20240122	7420	17.92	20240426	15300	-42.81	20230728	7420	17.92	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
21	20240529	130547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8130	30	2	0.37	528849430	65630	61.81	8100	8170	7990	10530	5670	8100	8058.04	4.45	-10169	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2056	14.16	0.86	12	0.26	574.00	9453.00	15300	20230728	-46.86	7420	20240426	9.57	11300	-28.05	20240122	7420	9.57	20240426	15300	-46.86	20230728	7420	9.57	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
22	20240529	120550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8060	-40	5	-0.49	299878090	37234	35.07	8100	8140	8020	10530	5670	8100	8053.88	4.45	3143	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2038	14.04	0.85	12	0.15	574.00	9453.00	15300	20230728	-47.32	7420	20240426	8.63	11300	-28.67	20240122	7420	8.63	20240426	15300	-47.32	20230728	7420	8.63	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
23	20240529	110547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8060	-40	5	-0.49	225594600	28005	26.38	8100	8140	8020	10530	5670	8100	8055.51	4.45	4328	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2038	14.04	0.85	12	0.11	574.00	9453.00	15300	20230728	-47.32	7420	20240426	8.63	11300	-28.67	20240122	7420	8.63	20240426	15300	-47.32	20230728	7420	8.63	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
24	20240529	100546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	-30	5	-0.37	194426050	24137	22.73	8100	8140	8020	10530	5670	8100	8055.10	4.45	3472	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2041	14.06	0.85	12	0.10	574.00	9453.00	15300	20230728	-47.25	7420	20240426	8.76	11300	-28.58	20240122	7420	8.76	20240426	15300	-47.25	20230728	7420	8.76	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
25	20240529	090543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	40	2	0.49	41777590	5170	4.87	8100	8140	8040	10530	5670	8100	8080.77	4.45	1114	8300	8200	8110	8010	7920	8155	7965	126	2430	500	5830	10	1	25291210	2059	14.18	0.86	12	0.02	574.00	9453.00	15300	20230728	-46.80	7420	20240426	9.70	11300	-27.96	20240122	7420	9.70	20240426	15300	-46.80	20230728	7420	9.70	20240426	3.87	N	054210	500	126 억	1124506	N	N	0	N	N
26	20240528	160543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8100	-40	5	-0.49	860042720	105965	15.57	8180	8210	8020	10580	5700	8140	8116.29	4.45	-683	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2049	14.11	0.86	12	0.42	574.00	9453.00	15300	20230728	-47.06	7420	20240426	9.16	11300	-28.32	20240122	7420	9.16	20240426	15300	-47.06	20230728	7420	9.16	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
27	20240528	150545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8120	-20	5	-0.25	747613020	92111	13.53	8180	8210	8020	10580	5700	8140	8116.44	4.45	-1053	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2054	14.15	0.86	12	0.36	574.00	9453.00	15300	20230728	-46.93	7420	20240426	9.43	11300	-28.14	20240122	7420	9.43	20240426	15300	-46.93	20230728	7420	9.43	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
28	20240528	140546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	0	3	0.00	693153760	85414	12.55	8180	8210	8020	10580	5700	8140	8115.22	4.45	-309	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2059	14.18	0.86	12	0.34	574.00	9453.00	15300	20230728	-46.80	7420	20240426	9.70	11300	-27.96	20240122	7420	9.70	20240426	15300	-46.80	20230728	7420	9.70	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
29	20240528	130543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8110	-30	5	-0.37	637692180	78607	11.55	8180	8210	8020	10580	5700	8140	8112.41	4.45	2770	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2051	14.13	0.86	12	0.31	574.00	9453.00	15300	20230728	-46.99	7420	20240426	9.30	11300	-28.23	20240122	7420	9.30	20240426	15300	-46.99	20230728	7420	9.30	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
30	20240528	120544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8150	10	2	0.12	594238080	73259	10.76	8180	8210	8020	10580	5700	8140	8111.47	4.45	3204	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2061	14.20	0.86	12	0.29	574.00	9453.00	15300	20230728	-46.73	7420	20240426	9.84	11300	-27.88	20240122	7420	9.84	20240426	15300	-46.73	20230728	7420	9.84	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
31	20240528	110532	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8170	30	2	0.37	530379170	65423	9.61	8180	8210	8020	10580	5700	8140	8106.92	4.45	4680	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2066	14.23	0.86	12	0.26	574.00	9453.00	15300	20230728	-46.60	7420	20240426	10.11	11300	-27.70	20240122	7420	10.11	20240426	15300	-46.60	20230728	7420	10.11	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
32	20240528	100545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8040	-100	5	-1.23	402402840	49697	7.30	8180	8180	8020	10580	5700	8140	8097.13	4.45	3427	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2033	14.01	0.85	12	0.20	574.00	9453.00	15300	20230728	-47.45	7420	20240426	8.36	11300	-28.85	20240122	7420	8.36	20240426	15300	-47.45	20230728	7420	8.36	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
33	20240528	090545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8160	20	2	0.25	80422650	9866	1.45	8180	8180	8110	10580	5700	8140	8151.50	4.45	-6914	9186	8662	8196	7672	7206	8925	7935	126	2440	500	5860	10	1	25291210	2064	14.22	0.86	12	0.04	574.00	9453.00	15300	20230728	-46.67	7420	20240426	9.97	11300	-27.79	20240122	7420	9.97	20240426	15300	-46.67	20230728	7420	9.97	20240426	3.87	N	054210	500	126 억	1125115	N	N	0	N	N
34	20240527	160534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	410	2	5.30	5680118120	680399	1530.95	7730	8720	7730	10040	5420	7730	8348.23	4.31	36162	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	2059	14.18	0.86	12	2.69	574.00	9453.00	15300	20230728	-46.80	7420	20240426	9.70	11300	-27.96	20240122	7420	9.70	20240426	15300	-46.80	20230728	7420	9.70	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
35	20240527	150545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8200	470	2	6.08	5517268190	660431	1486.02	7730	8720	7730	10040	5420	7730	8354.04	4.31	34430	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	2074	14.29	0.87	12	2.61	574.00	9453.00	15300	20230728	-46.41	7420	20240426	10.51	11300	-27.43	20240122	7420	10.51	20240426	15300	-46.41	20230728	7420	10.51	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
36	20240527	140543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8160	430	2	5.56	5370478240	642448	1445.56	7730	8720	7730	10040	5420	7730	8359.40	4.31	35167	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	2064	14.22	0.86	12	2.54	574.00	9453.00	15300	20230728	-46.67	7420	20240426	9.97	11300	-27.79	20240122	7420	9.97	20240426	15300	-46.67	20230728	7420	9.97	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
37	20240527	130542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	410	2	5.30	5070026870	605466	1362.34	7730	8720	7730	10040	5420	7730	8373.76	4.31	32599	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	2059	14.18	0.86	12	2.39	574.00	9453.00	15300	20230728	-46.80	7420	20240426	9.70	11300	-27.96	20240122	7420	9.70	20240426	15300	-46.80	20230728	7420	9.70	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
38	20240527	120544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8200	470	2	6.08	4925856190	587784	1322.56	7730	8720	7730	10040	5420	7730	8380.38	4.31	34103	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	2074	14.29	0.87	12	2.32	574.00	9453.00	15300	20230728	-46.41	7420	20240426	10.51	11300	-27.43	20240122	7420	10.51	20240426	15300	-46.41	20230728	7420	10.51	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
39	20240527	110543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8190	460	2	5.95	4657323910	555092	1249.00	7730	8720	7730	10040	5420	7730	8390.18	4.31	42145	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	2071	14.27	0.87	12	2.19	574.00	9453.00	15300	20230728	-46.47	7420	20240426	10.38	11300	-27.52	20240122	7420	10.38	20240426	15300	-46.47	20230728	7420	10.38	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
40	20240527	100541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8460	730	2	9.44	3758902980	446980	1005.74	7730	8720	7730	10040	5420	7730	8409.56	4.31	24987	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	2140	14.74	0.89	12	1.77	574.00	9453.00	15300	20230728	-44.71	7420	20240426	14.02	11300	-25.13	20240122	7420	14.02	20240426	15300	-44.71	20230728	7420	14.02	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
41	20240527	090542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	30	2	0.39	23188730	2980	6.71	7730	7810	7730	10040	5420	7730	7781.45	4.31	-2519	7836	7782	7676	7622	7516	7810	7650	126	2310	500	5560	10	1	25291210	1963	13.52	0.82	12	0.01	574.00	9453.00	15300	20230728	-49.28	7420	20240426	4.58	11300	-31.33	20240122	7420	4.58	20240426	15300	-49.28	20230728	7420	4.58	20240426	3.89	N	054210	500	126 억	1088950	N	N	0	N	N
42	20240524	160516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	0	3	0.00	340700990	44437	140.50	7700	7730	7570	10040	5420	7730	7667.03	4.30	476	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1955	13.47	0.82	12	0.18	574.00	9453.00	15300	20230728	-49.48	7420	20240426	4.18	11300	-31.59	20240122	7420	4.18	20240426	15300	-49.48	20230728	7420	4.18	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
43	20240524	150515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7710	-20	5	-0.26	306580130	40005	126.49	7700	7730	7570	10040	5420	7730	7663.55	4.30	994	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1950	13.43	0.82	12	0.16	574.00	9453.00	15300	20230728	-49.61	7420	20240426	3.91	11300	-31.77	20240122	7420	3.91	20240426	15300	-49.61	20230728	7420	3.91	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
44	20240524	140518	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	-10	5	-0.13	274158740	35798	113.19	7700	7730	7570	10040	5420	7730	7658.49	4.30	2587	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1952	13.45	0.82	12	0.14	574.00	9453.00	15300	20230728	-49.54	7420	20240426	4.04	11300	-31.68	20240122	7420	4.04	20240426	15300	-49.54	20230728	7420	4.04	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
45	20240524	130516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7670	-60	5	-0.78	226970790	29677	93.83	7700	7720	7570	10040	5420	7730	7648.04	4.30	2127	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1940	13.36	0.81	12	0.12	574.00	9453.00	15300	20230728	-49.87	7420	20240426	3.37	11300	-32.12	20240122	7420	3.37	20240426	15300	-49.87	20230728	7420	3.37	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
46	20240524	120515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	-10	5	-0.13	183984410	24091	76.17	7700	7720	7570	10040	5420	7730	7637.06	4.30	4960	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1952	13.45	0.82	12	0.10	574.00	9453.00	15300	20230728	-49.54	7420	20240426	4.04	11300	-31.68	20240122	7420	4.04	20240426	15300	-49.54	20230728	7420	4.04	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
47	20240524	110515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7700	-30	5	-0.39	157148950	20605	65.15	7700	7700	7570	10040	5420	7730	7626.74	4.30	5386	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1947	13.41	0.81	12	0.08	574.00	9453.00	15300	20230728	-49.67	7420	20240426	3.77	11300	-31.86	20240122	7420	3.77	20240426	15300	-49.67	20230728	7420	3.77	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
48	20240524	100519	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7640	-90	5	-1.16	74482490	9761	30.86	7700	7700	7570	10040	5420	7730	7630.62	4.30	-620	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1932	13.31	0.81	12	0.04	574.00	9453.00	15300	20230728	-50.07	7420	20240426	2.96	11300	-32.39	20240122	7420	2.96	20240426	15300	-50.07	20230728	7420	2.96	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
49	20240524	090516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7650	-80	5	-1.03	14156020	1843	5.83	7700	7700	7630	10040	5420	7730	7680.97	4.30	-823	7883	7806	7693	7616	7503	7750	7560	126	2310	500	5560	10	1	25291210	1935	13.33	0.81	12	0.01	574.00	9453.00	15300	20230728	-50.00	7420	20240426	3.10	11300	-32.30	20240122	7420	3.10	20240426	15300	-50.00	20230728	7420	3.10	20240426	3.92	N	054210	500	126 억	1088392	N	N	0	N	N
50	20240523	160512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	-30	5	-0.39	241717390	31446	35.01	7760	7770	7580	10080	5440	7760	7686.74	4.31	-989	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1955	13.47	0.82	12	0.12	574.00	9453.00	15300	20230728	-49.48	7420	20240426	4.18	11300	-31.59	20240122	7420	4.18	20240426	15300	-49.48	20230728	7420	4.18	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
51	20240523	150517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7700	-60	5	-0.77	231787810	30159	33.58	7760	7770	7580	10080	5440	7760	7685.53	4.31	-743	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1947	13.41	0.81	12	0.12	574.00	9453.00	15300	20230728	-49.67	7420	20240426	3.77	11300	-31.86	20240122	7420	3.77	20240426	15300	-49.67	20230728	7420	3.77	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
52	20240523	140518	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	-30	5	-0.39	184564160	24025	26.75	7760	7770	7580	10080	5440	7760	7682.17	4.31	-653	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1955	13.47	0.82	12	0.09	574.00	9453.00	15300	20230728	-49.48	7420	20240426	4.18	11300	-31.59	20240122	7420	4.18	20240426	15300	-49.48	20230728	7420	4.18	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
53	20240523	130516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	0	3	0.00	171842700	22376	24.91	7760	7770	7580	10080	5440	7760	7679.78	4.31	-640	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1963	13.52	0.82	12	0.09	574.00	9453.00	15300	20230728	-49.28	7420	20240426	4.58	11300	-31.33	20240122	7420	4.58	20240426	15300	-49.28	20230728	7420	4.58	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
54	20240523	120513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	-20	5	-0.26	150533030	19631	21.86	7760	7770	7580	10080	5440	7760	7668.13	4.31	-127	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1958	13.48	0.82	12	0.08	574.00	9453.00	15300	20230728	-49.41	7420	20240426	4.31	11300	-31.50	20240122	7420	4.31	20240426	15300	-49.41	20230728	7420	4.31	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
55	20240523	110513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7700	-60	5	-0.77	117697730	15368	17.11	7760	7770	7580	10080	5440	7760	7658.62	4.31	275	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1947	13.41	0.81	12	0.06	574.00	9453.00	15300	20230728	-49.67	7420	20240426	3.77	11300	-31.86	20240122	7420	3.77	20240426	15300	-49.67	20230728	7420	3.77	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
56	20240523	100513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7660	-100	5	-1.29	68351070	8935	9.95	7760	7770	7580	10080	5440	7760	7649.81	4.31	-2116	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1937	13.34	0.81	12	0.04	574.00	9453.00	15300	20230728	-49.93	7420	20240426	3.23	11300	-32.21	20240122	7420	3.23	20240426	15300	-49.93	20230728	7420	3.23	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
57	20240523	090516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7690	-70	5	-0.90	11175780	1448	1.61	7760	7770	7690	10080	5440	7760	7718.08	4.31	-1048	8180	7970	7700	7490	7220	8075	7595	126	2320	500	5580	10	1	25291210	1945	13.40	0.81	12	0.01	574.00	9453.00	15300	20230728	-49.74	7420	20240426	3.64	11300	-31.95	20240122	7420	3.64	20240426	15300	-49.74	20230728	7420	3.64	20240426	3.91	N	054210	500	126 억	1089382	N	N	1	N	N
58	20240522	160509	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	190	2	2.51	684316000	89100	124.31	7530	7910	7430	9840	5300	7570	7680.30	4.27	8677	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1963	13.52	0.82	12	0.35	574.00	9453.00	15300	20230728	-49.28	7420	20240426	4.58	11300	-31.33	20240122	7420	4.58	20240426	15300	-49.28	20230728	7420	4.58	20240426	3.88	N	054210	500	126 억	1079783	N	N	1	N	N
59	20240522	150512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	160	2	2.11	657753070	85666	119.52	7530	7910	7430	9840	5300	7570	7678.11	4.27	9404	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1955	13.47	0.82	12	0.34	574.00	9453.00	15300	20230728	-49.48	7420	20240426	4.18	11300	-31.59	20240122	7420	4.18	20240426	15300	-49.48	20230728	7420	4.18	20240426	3.88	N	054210	500	126 억	1079783	N	N	0	N	N
60	20240522	140514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	170	2	2.25	580404710	75643	105.54	7530	7910	7430	9840	5300	7570	7672.95	4.27	7070	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1958	13.48	0.82	12	0.30	574.00	9453.00	15300	20230728	-49.41	7420	20240426	4.31	11300	-31.50	20240122	7420	4.31	20240426	15300	-49.41	20230728	7420	4.31	20240426	3.88	N	054210	500	126 억	1079783	N	N	0	N	N
61	20240522	130511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7800	230	2	3.04	363741780	47960	66.91	7530	7800	7430	9840	5300	7570	7584.27	4.27	3363	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1973	13.59	0.83	12	0.19	574.00	9453.00	15300	20230728	-49.02	7420	20240426	5.12	11300	-30.97	20240122	7420	5.12	20240426	15300	-49.02	20230728	7420	5.12	20240426	3.88	N	054210	500	126 억	1079783	N	N	0	N	N
62	20240522	120511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7610	40	2	0.53	230006240	30614	42.71	7530	7620	7430	9840	5300	7570	7513.11	4.27	4985	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1925	13.26	0.81	12	0.12	574.00	9453.00	15300	20230728	-50.26	7420	20240426	2.56	11300	-32.65	20240122	7420	2.56	20240426	15300	-50.26	20230728	7420	2.56	20240426	3.88	N	054210	500	126 억	1079783	N	N	0	N	N
63	20240522	110514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7550	-20	5	-0.26	185712200	24774	34.56	7530	7600	7430	9840	5300	7570	7496.25	4.27	5850	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1909	13.15	0.80	12	0.10	574.00	9453.00	15300	20230728	-50.65	7420	20240426	1.75	11300	-33.19	20240122	7420	1.75	20240426	15300	-50.65	20230728	7420	1.75	20240426	3.88	N	054210	500	126 억	1079783	N	N	0	N	N
64	20240522	100512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7490	-80	5	-1.06	134565720	17966	25.07	7530	7600	7430	9840	5300	7570	7490.02	4.27	2138	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1894	13.05	0.79	12	0.07	574.00	9453.00	15300	20230728	-51.05	7420	20240426	0.94	11300	-33.72	20240122	7420	0.94	20240426	15300	-51.05	20230728	7420	0.94	20240426	3.88	N	054210	500	126 억	1079783	N	N	0	N	N
65	20240522	090512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7590	20	2	0.26	4580410	608	0.85	7530	7600	7530	9840	5300	7570	7533.57	4.27	184	7783	7676	7593	7486	7403	7635	7445	126	2270	500	5450	10	1	25291210	1920	13.22	0.80	12	0.00	574.00	9453.00	15300	20230728	-50.39	7420	20240426	2.29	11300	-32.83	20240122	7420	2.29	20240426	15300	-50.39	20230728	7420	2.29	20240426	3.88	N	054210	500	126 억	1079783	N	N	0	N	N
66	20240521	160507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7570	-120	5	-1.56	543963310	71669	139.01	7670	7700	7510	9990	5390	7690	7589.97	4.33	-14330	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1915	13.19	0.80	12	0.28	574.00	9453.00	15300	20230728	-50.52	7420	20240426	2.02	11300	-33.01	20240122	7420	2.02	20240426	15300	-50.52	20230728	7420	2.02	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
67	20240521	150512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7540	-150	5	-1.95	520027020	68499	132.86	7670	7700	7510	9990	5390	7690	7591.73	4.33	-13455	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1907	13.14	0.80	12	0.27	574.00	9453.00	15300	20230728	-50.72	7420	20240426	1.62	11300	-33.27	20240122	7420	1.62	20240426	15300	-50.72	20230728	7420	1.62	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
68	20240521	140510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7550	-140	5	-1.82	415111720	54575	105.86	7670	7700	7540	9990	5390	7690	7606.24	4.33	-13499	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1909	13.15	0.80	12	0.22	574.00	9453.00	15300	20230728	-50.65	7420	20240426	1.75	11300	-33.19	20240122	7420	1.75	20240426	15300	-50.65	20230728	7420	1.75	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
69	20240521	130511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7560	-130	5	-1.69	352547350	46290	89.79	7670	7700	7550	9990	5390	7690	7616.04	4.33	-11067	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1912	13.17	0.80	12	0.18	574.00	9453.00	15300	20230728	-50.59	7420	20240426	1.89	11300	-33.10	20240122	7420	1.89	20240426	15300	-50.59	20230728	7420	1.89	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
70	20240521	120511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7600	-90	5	-1.17	213004360	27879	54.08	7670	7700	7580	9990	5390	7690	7640.30	4.33	-8278	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1922	13.24	0.80	12	0.11	574.00	9453.00	15300	20230728	-50.33	7420	20240426	2.43	11300	-32.74	20240122	7420	2.43	20240426	15300	-50.33	20230728	7420	2.43	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
71	20240521	110512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7630	-60	5	-0.78	143529000	18748	36.36	7670	7700	7630	9990	5390	7690	7655.68	4.33	-2796	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1930	13.29	0.81	12	0.07	574.00	9453.00	15300	20230728	-50.13	7420	20240426	2.83	11300	-32.48	20240122	7420	2.83	20240426	15300	-50.13	20230728	7420	2.83	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
72	20240521	100510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7680	-10	5	-0.13	28841330	3762	7.30	7670	7700	7640	9990	5390	7690	7666.42	4.33	-1581	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1942	13.38	0.81	12	0.01	574.00	9453.00	15300	20230728	-49.80	7420	20240426	3.50	11300	-32.04	20240122	7420	3.50	20240426	15300	-49.80	20230728	7420	3.50	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
73	20240521	090508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7640	-50	5	-0.65	6886850	898	1.74	7670	7690	7640	9990	5390	7690	7668.84	4.33	-229	7930	7810	7710	7590	7490	7760	7540	126	2300	500	5530	10	1	25291210	1932	13.31	0.81	12	0.00	574.00	9453.00	15300	20230728	-50.07	7420	20240426	2.96	11300	-32.39	20240122	7420	2.96	20240426	15300	-50.07	20230728	7420	2.96	20240426	3.87	N	054210	500	126 억	1094140	N	N	0	N	N
74	20240517	160511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7820	-310	5	-3.81	837284420	108044	255.65	7920	7940	7620	10560	5700	8130	7749.42	4.41	-9036	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1978	13.62	0.83	12	0.43	574.00	9453.00	15300	20230728	-48.89	7420	20240426	5.39	11300	-30.80	20240122	7420	5.39	20240426	15300	-48.89	20230728	7420	5.39	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
75	20240517	150514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7820	-310	5	-3.81	823386540	106266	251.44	7920	7940	7620	10560	5700	8130	7748.35	4.41	-8272	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1978	13.62	0.83	12	0.42	574.00	9453.00	15300	20230728	-48.89	7420	20240426	5.39	11300	-30.80	20240122	7420	5.39	20240426	15300	-48.89	20230728	7420	5.39	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
76	20240517	140507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	-350	5	-4.31	792033730	102259	241.96	7920	7940	7620	10560	5700	8130	7745.37	4.41	-5288	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1968	13.55	0.82	12	0.40	574.00	9453.00	15300	20230728	-49.15	7420	20240426	4.85	11300	-31.15	20240122	7420	4.85	20240426	15300	-49.15	20230728	7420	4.85	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
77	20240517	130504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	-380	5	-4.67	762909330	98517	233.10	7920	7940	7620	10560	5700	8130	7743.94	4.41	-4251	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1960	13.50	0.82	12	0.39	574.00	9453.00	15300	20230728	-49.35	7420	20240426	4.45	11300	-31.42	20240122	7420	4.45	20240426	15300	-49.35	20230728	7420	4.45	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
78	20240517	120505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	-350	5	-4.31	734813450	94897	224.54	7920	7940	7620	10560	5700	8130	7743.27	4.41	-3911	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1968	13.55	0.82	12	0.38	574.00	9453.00	15300	20230728	-49.15	7420	20240426	4.85	11300	-31.15	20240122	7420	4.85	20240426	15300	-49.15	20230728	7420	4.85	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
79	20240517	110506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7790	-340	5	-4.18	644933740	83338	197.19	7920	7940	7620	10560	5700	8130	7738.77	4.41	378	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1970	13.57	0.82	12	0.33	574.00	9453.00	15300	20230728	-49.08	7420	20240426	4.99	11300	-31.06	20240122	7420	4.99	20240426	15300	-49.08	20230728	7420	4.99	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
80	20240517	100502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7840	-290	5	-3.57	601236870	77736	183.93	7920	7940	7620	10560	5700	8130	7734.34	4.41	-19	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1983	13.66	0.83	12	0.31	574.00	9453.00	15300	20230728	-48.76	7420	20240426	5.66	11300	-30.62	20240122	7420	5.66	20240426	15300	-48.76	20230728	7420	5.66	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
81	20240517	090505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	-380	5	-4.67	141897500	18101	42.83	7920	7940	7730	10560	5700	8130	7839.21	4.41	-3826	8370	8250	8190	8070	8010	8220	8040	126	2430	500	5850	10	1	25291210	1960	13.50	0.82	12	0.07	574.00	9453.00	15300	20230728	-49.35	7420	20240426	4.45	11300	-31.42	20240122	7420	4.45	20240426	15300	-49.35	20230728	7420	4.45	20240426	3.86	N	054210	500	126 억	1115866	N	N	0	N	N
82	20240516	160502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8130	30	2	0.37	298546510	36334	78.40	8160	8310	8130	10530	5670	8100	8216.91	4.40	3875	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2056	14.16	0.86	12	0.14	574.00	9453.00	15300	20230728	-46.86	7420	20240426	9.57	11300	-28.05	20240122	7420	9.57	20240426	15300	-46.86	20230728	7420	9.57	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
83	20240516	150501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8200	100	2	1.23	279903670	34042	73.45	8160	8310	8140	10530	5670	8100	8222.30	4.40	3506	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2074	14.29	0.87	12	0.13	574.00	9453.00	15300	20230728	-46.41	7420	20240426	10.51	11300	-27.43	20240122	7420	10.51	20240426	15300	-46.41	20230728	7420	10.51	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
84	20240516	140505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8200	100	2	1.23	237971240	28910	62.38	8160	8310	8160	10530	5670	8100	8231.45	4.40	2149	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2074	14.29	0.87	12	0.11	574.00	9453.00	15300	20230728	-46.41	7420	20240426	10.51	11300	-27.43	20240122	7420	10.51	20240426	15300	-46.41	20230728	7420	10.51	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
85	20240516	130504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8210	110	2	1.36	226211800	27476	59.28	8160	8310	8160	10530	5670	8100	8233.07	4.40	1947	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2076	14.30	0.87	12	0.11	574.00	9453.00	15300	20230728	-46.34	7420	20240426	10.65	11300	-27.35	20240122	7420	10.65	20240426	15300	-46.34	20230728	7420	10.65	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
86	20240516	120501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8190	90	2	1.11	193801590	23525	50.76	8160	8310	8160	10530	5670	8100	8238.11	4.40	512	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2071	14.27	0.87	12	0.09	574.00	9453.00	15300	20230728	-46.47	7420	20240426	10.38	11300	-27.52	20240122	7420	10.38	20240426	15300	-46.47	20230728	7420	10.38	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
87	20240516	110459	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8210	110	2	1.36	165524290	20073	43.31	8160	8310	8160	10530	5670	8100	8246.12	4.40	725	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2076	14.30	0.87	12	0.08	574.00	9453.00	15300	20230728	-46.34	7420	20240426	10.65	11300	-27.35	20240122	7420	10.65	20240426	15300	-46.34	20230728	7420	10.65	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
88	20240516	100501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8220	120	2	1.48	124568820	15093	32.57	8160	8310	8160	10530	5670	8100	8253.42	4.40	1744	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2079	14.32	0.87	12	0.06	574.00	9453.00	15300	20230728	-46.27	7420	20240426	10.78	11300	-27.26	20240122	7420	10.78	20240426	15300	-46.27	20230728	7420	10.78	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
89	20240516	090501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8250	150	2	1.85	53955870	6542	14.12	8160	8290	8160	10530	5670	8100	8247.61	4.40	1989	8240	8170	8090	8020	7940	8205	8055	126	2430	500	5830	10	1	25291210	2087	14.37	0.87	12	0.03	574.00	9453.00	15300	20230728	-46.08	7420	20240426	11.19	11300	-26.99	20240122	7420	11.19	20240426	15300	-46.08	20230728	7420	11.19	20240426	3.85	N	054210	500	126 억	1111715	N	N	0	N	N
90	20240514	160507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8100	10	2	0.12	350723310	43302	83.11	8010	8160	8010	10510	5670	8090	8099.47	4.38	3893	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2049	14.11	0.86	12	0.17	574.00	9453.00	15300	20230728	-47.06	7420	20240426	9.16	11300	-28.32	20240122	7420	9.16	20240426	15300	-47.06	20230728	7420	9.16	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
91	20240514	150509	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8100	10	2	0.12	321031040	39634	76.07	8010	8160	8010	10510	5670	8090	8099.89	4.38	3705	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2049	14.11	0.86	12	0.16	574.00	9453.00	15300	20230728	-47.06	7420	20240426	9.16	11300	-28.32	20240122	7420	9.16	20240426	15300	-47.06	20230728	7420	9.16	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
92	20240514	140507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8100	10	2	0.12	261460670	32293	61.98	8010	8160	8010	10510	5670	8090	8096.51	4.38	1887	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2049	14.11	0.86	12	0.13	574.00	9453.00	15300	20230728	-47.06	7420	20240426	9.16	11300	-28.32	20240122	7420	9.16	20240426	15300	-47.06	20230728	7420	9.16	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
93	20240514	130508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8110	20	2	0.25	145837690	17988	34.53	8010	8160	8010	10510	5670	8090	8107.50	4.38	-1255	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2051	14.13	0.86	12	0.07	574.00	9453.00	15300	20230728	-46.99	7420	20240426	9.30	11300	-28.23	20240122	7420	9.30	20240426	15300	-46.99	20230728	7420	9.30	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
94	20240514	120506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8110	20	2	0.25	134824400	16629	31.92	8010	8160	8010	10510	5670	8090	8107.79	4.38	-71	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2051	14.13	0.86	12	0.07	574.00	9453.00	15300	20230728	-46.99	7420	20240426	9.30	11300	-28.23	20240122	7420	9.30	20240426	15300	-46.99	20230728	7420	9.30	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
95	20240514	110506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	50	2	0.62	117318590	14476	27.79	8010	8160	8010	10510	5670	8090	8104.35	4.38	579	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2059	14.18	0.86	12	0.06	574.00	9453.00	15300	20230728	-46.80	7420	20240426	9.70	11300	-27.96	20240122	7420	9.70	20240426	15300	-46.80	20230728	7420	9.70	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
96	20240514	100506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8090	0	3	0.00	51850470	6419	12.32	8010	8130	8010	10510	5670	8090	8077.66	4.38	335	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2046	14.09	0.86	12	0.03	574.00	9453.00	15300	20230728	-47.12	7420	20240426	9.03	11300	-28.41	20240122	7420	9.03	20240426	15300	-47.12	20230728	7420	9.03	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
97	20240514	090506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8090	0	3	0.00	13700420	1710	3.28	8010	8090	8010	10510	5670	8090	8011.94	4.38	171	8610	8350	8140	7880	7670	8245	7775	126	2420	500	5820	10	1	25291210	2046	14.09	0.86	12	0.01	574.00	9453.00	15300	20230728	-47.12	7420	20240426	9.03	11300	-28.41	20240122	7420	9.03	20240426	15300	-47.12	20230728	7420	9.03	20240426	3.85	N	054210	500	126 억	1107876	N	N	0	N	N
98	20240513	160506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8090	-190	5	-2.29	417417840	51431	146.80	8350	8400	7930	10760	5800	8280	8116.09	4.34	9250	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2046	14.09	0.86	12	0.20	574.00	9453.00	15300	20230728	-47.12	7420	20240426	9.03	11300	-28.41	20240122	7420	9.03	20240426	15300	-47.12	20230728	7420	9.03	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
99	20240513	150507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8060	-220	5	-2.66	395348720	48698	139.00	8350	8400	7930	10760	5800	8280	8118.38	4.34	9558	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2038	14.04	0.85	12	0.19	574.00	9453.00	15300	20230728	-47.32	7420	20240426	8.63	11300	-28.67	20240122	7420	8.63	20240426	15300	-47.32	20230728	7420	8.63	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
100	20240513	140506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8080	-200	5	-2.42	346012560	42557	121.47	8350	8400	7930	10760	5800	8280	8130.57	4.34	8381	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2044	14.08	0.85	12	0.17	574.00	9453.00	15300	20230728	-47.19	7420	20240426	8.89	11300	-28.50	20240122	7420	8.89	20240426	15300	-47.19	20230728	7420	8.89	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
101	20240513	130505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8090	-190	5	-2.29	241486700	29553	84.35	8350	8400	8080	10760	5800	8280	8171.31	4.34	5346	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2046	14.09	0.86	12	0.12	574.00	9453.00	15300	20230728	-47.12	7420	20240426	9.03	11300	-28.41	20240122	7420	9.03	20240426	15300	-47.12	20230728	7420	9.03	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
102	20240513	120506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8150	-130	5	-1.57	203253570	24831	70.87	8350	8400	8080	10760	5800	8280	8185.48	4.34	5957	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2061	14.20	0.86	12	0.10	574.00	9453.00	15300	20230728	-46.73	7420	20240426	9.84	11300	-27.88	20240122	7420	9.84	20240426	15300	-46.73	20230728	7420	9.84	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
103	20240513	110504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8080	-200	5	-2.42	194717190	23780	67.87	8350	8400	8080	10760	5800	8280	8188.28	4.34	5638	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2044	14.08	0.85	12	0.09	574.00	9453.00	15300	20230728	-47.19	7420	20240426	8.89	11300	-28.50	20240122	7420	8.89	20240426	15300	-47.19	20230728	7420	8.89	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
104	20240513	100506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8280	0	3	0.00	99474840	12045	34.38	8350	8400	8190	10760	5800	8280	8258.60	4.34	1434	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2094	14.43	0.88	12	0.05	574.00	9453.00	15300	20230728	-45.88	7420	20240426	11.59	11300	-26.73	20240122	7420	11.59	20240426	15300	-45.88	20230728	7420	11.59	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
105	20240513	090506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8300	20	2	0.24	8584230	1029	2.94	8350	8400	8300	10760	5800	8280	8342.30	4.34	-393	8486	8382	8256	8152	8026	8435	8205	126	2480	500	5960	10	1	25291210	2099	14.46	0.88	12	0.00	574.00	9453.00	15300	20230728	-45.75	7420	20240426	11.86	11300	-26.55	20240122	7420	11.86	20240426	15300	-45.75	20230728	7420	11.86	20240426	3.82	N	054210	500	126 억	1098683	N	N	0	N	N
106	20240510	160452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8280	40	2	0.49	274339600	33201	57.22	8250	8360	8130	10710	5770	8240	8262.98	4.38	-7171	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2094	14.43	0.88	12	0.13	574.00	9453.00	15300	20230728	-45.88	7420	20240426	11.59	11300	-26.73	20240122	7420	11.59	20240426	15300	-45.88	20230728	7420	11.59	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
107	20240510	150456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8270	30	2	0.36	260490940	31528	54.34	8250	8360	8130	10710	5770	8240	8262.21	4.38	-7114	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2092	14.41	0.87	12	0.12	574.00	9453.00	15300	20230728	-45.95	7420	20240426	11.46	11300	-26.81	20240122	7420	11.46	20240426	15300	-45.95	20230728	7420	11.46	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
108	20240510	140456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8300	60	2	0.73	238708770	28896	49.80	8250	8360	8130	10710	5770	8240	8260.96	4.38	-6886	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2099	14.46	0.88	12	0.11	574.00	9453.00	15300	20230728	-45.75	7420	20240426	11.86	11300	-26.55	20240122	7420	11.86	20240426	15300	-45.75	20230728	7420	11.86	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
109	20240510	130451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8250	10	2	0.12	181158470	21937	37.81	8250	8360	8130	10710	5770	8240	8258.12	4.38	-5710	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2087	14.37	0.87	12	0.09	574.00	9453.00	15300	20230728	-46.08	7420	20240426	11.19	11300	-26.99	20240122	7420	11.19	20240426	15300	-46.08	20230728	7420	11.19	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
110	20240510	120451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8270	30	2	0.36	174202580	21094	36.36	8250	8360	8130	10710	5770	8240	8258.39	4.38	-5436	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2092	14.41	0.87	12	0.08	574.00	9453.00	15300	20230728	-45.95	7420	20240426	11.46	11300	-26.81	20240122	7420	11.46	20240426	15300	-45.95	20230728	7420	11.46	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
111	20240510	110453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8210	-30	5	-0.36	167953670	20335	35.05	8250	8360	8130	10710	5770	8240	8259.34	4.38	-5230	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2076	14.30	0.87	12	0.08	574.00	9453.00	15300	20230728	-46.34	7420	20240426	10.65	11300	-27.35	20240122	7420	10.65	20240426	15300	-46.34	20230728	7420	10.65	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
112	20240510	100454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8260	20	2	0.24	122930070	14879	25.64	8250	8360	8130	10710	5770	8240	8261.98	4.38	-5130	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2089	14.39	0.87	12	0.06	574.00	9453.00	15300	20230728	-46.01	7420	20240426	11.32	11300	-26.90	20240122	7420	11.32	20240426	15300	-46.01	20230728	7420	11.32	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
113	20240510	090454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8180	-60	5	-0.73	35647050	4356	7.51	8250	8250	8130	10710	5770	8240	8183.44	4.38	-267	8500	8370	8290	8160	8080	8330	8120	126	2470	500	5930	10	1	25291210	2069	14.25	0.87	12	0.02	574.00	9453.00	15300	20230728	-46.54	7420	20240426	10.24	11300	-27.61	20240122	7420	10.24	20240426	15300	-46.54	20230728	7420	10.24	20240426	3.81	N	054210	500	126 억	1107068	N	N	0	N	N
114	20240509	160502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8240	-180	5	-2.14	480068950	57974	44.65	8400	8420	8210	10940	5900	8420	8280.79	4.47	-21899	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2084	14.36	0.87	12	0.23	574.00	9453.00	15300	20230728	-46.14	7420	20240426	11.05	11300	-27.08	20240122	7420	11.05	20240426	15300	-46.14	20230728	7420	11.05	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
115	20240509	150504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8290	-130	5	-1.54	457924870	55286	42.58	8400	8420	8210	10940	5900	8420	8282.84	4.47	-21581	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2097	14.44	0.88	12	0.22	574.00	9453.00	15300	20230728	-45.82	7420	20240426	11.73	11300	-26.64	20240122	7420	11.73	20240426	15300	-45.82	20230728	7420	11.73	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
116	20240509	140454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8260	-160	5	-1.90	421762140	50903	39.20	8400	8420	8210	10940	5900	8420	8285.60	4.47	-18896	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2089	14.39	0.87	12	0.20	574.00	9453.00	15300	20230728	-46.01	7420	20240426	11.32	11300	-26.90	20240122	7420	11.32	20240426	15300	-46.01	20230728	7420	11.32	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
117	20240509	130455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8270	-150	5	-1.78	371005770	44766	34.48	8400	8420	8210	10940	5900	8420	8287.67	4.47	-17162	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2092	14.41	0.87	12	0.18	574.00	9453.00	15300	20230728	-45.95	7420	20240426	11.46	11300	-26.81	20240122	7420	11.46	20240426	15300	-45.95	20230728	7420	11.46	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
118	20240509	120455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8250	-170	5	-2.02	271930560	32764	25.23	8400	8420	8230	10940	5900	8420	8299.68	4.47	-11122	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2087	14.37	0.87	12	0.13	574.00	9453.00	15300	20230728	-46.08	7420	20240426	11.19	11300	-26.99	20240122	7420	11.19	20240426	15300	-46.08	20230728	7420	11.19	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
119	20240509	110445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8250	-170	5	-2.02	247373270	29785	22.94	8400	8420	8230	10940	5900	8420	8305.30	4.47	-8928	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2087	14.37	0.87	12	0.12	574.00	9453.00	15300	20230728	-46.08	7420	20240426	11.19	11300	-26.99	20240122	7420	11.19	20240426	15300	-46.08	20230728	7420	11.19	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
120	20240509	100447	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8310	-110	5	-1.31	124863740	14976	11.53	8400	8420	8260	10940	5900	8420	8337.59	4.47	-4300	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2102	14.48	0.88	12	0.06	574.00	9453.00	15300	20230728	-45.69	7420	20240426	11.99	11300	-26.46	20240122	7420	11.99	20240426	15300	-45.69	20230728	7420	11.99	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
121	20240509	090445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8330	-90	5	-1.07	34706720	4139	3.19	8400	8420	8330	10940	5900	8420	8385.29	4.47	-2317	8753	8586	8303	8136	7853	8670	8220	126	2520	500	6060	10	1	25291210	2107	14.51	0.88	12	0.02	574.00	9453.00	15300	20230728	-45.56	7420	20240426	12.26	11300	-26.28	20240122	7420	12.26	20240426	15300	-45.56	20230728	7420	12.26	20240426	3.80	N	054210	500	126 억	1130232	N	N	0	N	N
122	20240508	160444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8420	370	2	4.60	1075252750	129565	255.21	8020	8470	8020	10460	5640	8050	8298.91	4.39	16604	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2130	14.67	0.89	12	0.51	574.00	9453.00	15300	20230728	-44.97	7420	20240426	13.48	11300	-25.49	20240122	7420	13.48	20240426	15300	-44.97	20230728	7420	13.48	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
123	20240508	150449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8390	340	2	4.22	1037650160	125091	246.40	8020	8470	8020	10460	5640	8050	8295.25	4.39	15869	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2122	14.62	0.89	12	0.49	574.00	9453.00	15300	20230728	-45.16	7420	20240426	13.07	11300	-25.75	20240122	7420	13.07	20240426	15300	-45.16	20230728	7420	13.07	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
124	20240508	140442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8450	400	2	4.97	911978860	110168	217.01	8020	8470	8020	10460	5640	8050	8278.17	4.39	16941	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2137	14.72	0.89	12	0.44	574.00	9453.00	15300	20230728	-44.77	7420	20240426	13.88	11300	-25.22	20240122	7420	13.88	20240426	15300	-44.77	20230728	7420	13.88	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
125	20240508	130441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8330	280	2	3.48	615677570	74954	147.64	8020	8390	8020	10460	5640	8050	8214.17	4.39	7057	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2107	14.51	0.88	12	0.30	574.00	9453.00	15300	20230728	-45.56	7420	20240426	12.26	11300	-26.28	20240122	7420	12.26	20240426	15300	-45.56	20230728	7420	12.26	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
126	20240508	120444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8280	230	2	2.86	447599980	54750	107.85	8020	8320	8020	10460	5640	8050	8175.45	4.39	340	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2094	14.43	0.88	12	0.22	574.00	9453.00	15300	20230728	-45.88	7420	20240426	11.59	11300	-26.73	20240122	7420	11.59	20240426	15300	-45.88	20230728	7420	11.59	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
127	20240508	110518	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	90	2	1.12	224704940	27725	54.61	8020	8170	8020	10460	5640	8050	8104.87	4.39	5247	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2059	14.18	0.86	12	0.11	574.00	9453.00	15300	20230728	-46.80	7420	20240426	9.70	11300	-27.96	20240122	7420	9.70	20240426	15300	-46.80	20230728	7420	9.70	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
128	20240508	100450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	20	2	0.25	176842410	21827	42.99	8020	8170	8020	10460	5640	8050	8102.11	4.39	6091	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2041	14.06	0.85	12	0.09	574.00	9453.00	15300	20230728	-47.25	7420	20240426	8.76	11300	-28.58	20240122	7420	8.76	20240426	15300	-47.25	20230728	7420	8.76	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
129	20240508	090447	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8050	0	3	0.00	28999930	3604	7.10	8020	8080	8020	10460	5640	8050	8046.55	4.39	-62	8136	8092	8006	7962	7876	8115	7985	126	2410	500	5790	10	1	25291210	2036	14.02	0.85	12	0.01	574.00	9453.00	15300	20230728	-47.39	7420	20240426	8.49	11300	-28.76	20240122	7420	8.49	20240426	15300	-47.39	20230728	7420	8.49	20240426	3.79	N	054210	500	126 억	1111242	N	N	0	N	N
130	20240503	160456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7990	50	2	0.63	241552810	30436	120.39	7990	8000	7880	10320	5560	7940	7936.32	4.37	-2439	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	2021	13.92	0.85	12	0.12	574.00	9453.00	15300	20230728	-47.78	7420	20240426	7.68	11300	-29.29	20240122	7420	7.68	20240426	15300	-47.78	20230728	7420	7.68	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
131	20240503	150456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7950	10	2	0.13	206887830	26086	103.18	7990	8000	7880	10320	5560	7940	7930.99	4.37	-4483	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	2011	13.85	0.84	12	0.10	574.00	9453.00	15300	20230728	-48.04	7420	20240426	7.14	11300	-29.65	20240122	7420	7.14	20240426	15300	-48.04	20230728	7420	7.14	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
132	20240503	140456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7950	10	2	0.13	188028030	23711	93.79	7990	8000	7880	10320	5560	7940	7929.99	4.37	-4282	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	2011	13.85	0.84	12	0.09	574.00	9453.00	15300	20230728	-48.04	7420	20240426	7.14	11300	-29.65	20240122	7420	7.14	20240426	15300	-48.04	20230728	7420	7.14	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
133	20240503	130456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	-40	5	-0.50	151793790	19150	75.75	7990	8000	7880	10320	5560	7940	7926.57	4.37	-2722	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	1998	13.76	0.84	12	0.08	574.00	9453.00	15300	20230728	-48.37	7420	20240426	6.47	11300	-30.09	20240122	7420	6.47	20240426	15300	-48.37	20230728	7420	6.47	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
134	20240503	120455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	-40	5	-0.50	119073470	15021	59.42	7990	8000	7880	10320	5560	7940	7927.13	4.37	-2832	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	1998	13.76	0.84	12	0.06	574.00	9453.00	15300	20230728	-48.37	7420	20240426	6.47	11300	-30.09	20240122	7420	6.47	20240426	15300	-48.37	20230728	7420	6.47	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
135	20240503	110454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	-40	5	-0.50	114053640	14387	56.91	7990	8000	7880	10320	5560	7940	7927.55	4.37	-2830	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	1998	13.76	0.84	12	0.06	574.00	9453.00	15300	20230728	-48.37	7420	20240426	6.47	11300	-30.09	20240122	7420	6.47	20240426	15300	-48.37	20230728	7420	6.47	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
136	20240503	100452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	-40	5	-0.50	69082950	8700	34.41	7990	8000	7880	10320	5560	7940	7940.57	4.37	-1695	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	1998	13.76	0.84	12	0.03	574.00	9453.00	15300	20230728	-48.37	7420	20240426	6.47	11300	-30.09	20240122	7420	6.47	20240426	15300	-48.37	20230728	7420	6.47	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
137	20240503	090451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7940	0	3	0.00	26862940	3364	13.31	7990	8000	7940	10320	5560	7940	7985.42	4.37	-847	8093	8016	7883	7806	7673	8055	7845	126	2380	500	5710	10	1	25291210	2008	13.83	0.84	12	0.01	574.00	9453.00	15300	20230728	-48.10	7420	20240426	7.01	11300	-29.73	20240122	7420	7.01	20240426	15300	-48.10	20230728	7420	7.01	20240426	3.80	N	054210	500	126 억	1105352	N	N	0	N	N
138	20240502	160450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7940	70	2	0.89	199133430	25275	42.61	7860	7960	7750	10230	5510	7870	7878.67	4.38	-1435	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	2008	13.83	0.84	12	0.10	574.00	9453.00	15300	20230728	-48.10	7420	20240426	7.01	11300	-29.73	20240122	7420	7.01	20240426	15300	-48.10	20230728	7420	7.01	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N
139	20240502	150452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7920	50	2	0.64	196110460	24894	41.97	7860	7960	7750	10230	5510	7870	7877.82	4.38	-1299	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	2003	13.80	0.84	12	0.10	574.00	9453.00	15300	20230728	-48.24	7420	20240426	6.74	11300	-29.91	20240122	7420	6.74	20240426	15300	-48.24	20230728	7420	6.74	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N
140	20240502	140449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7890	20	2	0.25	173283310	22011	37.11	7860	7960	7750	10230	5510	7870	7872.58	4.38	-1130	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	1995	13.75	0.83	12	0.09	574.00	9453.00	15300	20230728	-48.43	7420	20240426	6.33	11300	-30.18	20240122	7420	6.33	20240426	15300	-48.43	20230728	7420	6.33	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N
141	20240502	130448	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7930	60	2	0.76	151446990	19252	32.46	7860	7960	7750	10230	5510	7870	7866.56	4.38	-304	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	2006	13.82	0.84	12	0.08	574.00	9453.00	15300	20230728	-48.17	7420	20240426	6.87	11300	-29.82	20240122	7420	6.87	20240426	15300	-48.17	20230728	7420	6.87	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N
142	20240502	120447	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7950	80	2	1.02	144050050	18319	30.88	7860	7960	7750	10230	5510	7870	7863.42	4.38	122	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	2011	13.85	0.84	12	0.07	574.00	9453.00	15300	20230728	-48.04	7420	20240426	7.14	11300	-29.65	20240122	7420	7.14	20240426	15300	-48.04	20230728	7420	7.14	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N
143	20240502	110447	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7890	20	2	0.25	125211480	15943	26.88	7860	7930	7750	10230	5510	7870	7853.70	4.38	781	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	1995	13.75	0.83	12	0.06	574.00	9453.00	15300	20230728	-48.43	7420	20240426	6.33	11300	-30.18	20240122	7420	6.33	20240426	15300	-48.43	20230728	7420	6.33	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N
144	20240502	100446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7890	20	2	0.25	87476340	11164	18.82	7860	7930	7750	10230	5510	7870	7835.57	4.38	815	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	1995	13.75	0.83	12	0.04	574.00	9453.00	15300	20230728	-48.43	7420	20240426	6.33	11300	-30.18	20240122	7420	6.33	20240426	15300	-48.43	20230728	7420	6.33	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N
145	20240502	090447	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7840	-30	5	-0.38	15443370	1988	3.35	7860	7860	7750	10230	5510	7870	7768.29	4.38	728	8096	7982	7866	7752	7636	8040	7810	126	2360	500	5660	10	1	25291210	1983	13.66	0.83	12	0.01	574.00	9453.00	15300	20230728	-48.76	7420	20240426	5.66	11300	-30.62	20240122	7420	5.66	20240426	15300	-48.76	20230728	7420	5.66	20240426	3.94	N	054210	500	126 억	1106847	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History