KissMeData/073110/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20240531	160650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	-40	5	-0.45	649711300	74411	78.43	8890	9030	8360	11620	6260	8940	8731.06	2.90	-18492	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	792	-6.06	0.71	12	0.84	-1468.00	12466.00	10620	20231219	-16.20	5600	20231101	58.93	9200	-3.26	20240129	5670	56.97	20240412	10620	-16.20	20231219	5600	58.93	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
3	20240531	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8940	0	3	0.00	597140760	68497	72.20	8890	9030	8360	11620	6260	8940	8717.77	2.90	-15949	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	795	-6.09	0.72	12	0.77	-1468.00	12466.00	10620	20231219	-15.82	5600	20231101	59.64	9200	-2.83	20240129	5670	57.67	20240412	10620	-15.82	20231219	5600	59.64	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
4	20240531	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-30	5	-0.34	531071390	61057	64.36	8890	9030	8360	11620	6260	8940	8697.96	2.90	-11220	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	793	-6.07	0.71	12	0.69	-1468.00	12466.00	10620	20231219	-16.10	5600	20231101	59.11	9200	-3.15	20240129	5670	57.14	20240412	10620	-16.10	20231219	5600	59.11	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
5	20240531	130651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-30	5	-0.34	527578300	60665	63.94	8890	9030	8360	11620	6260	8940	8696.58	2.90	-11034	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	793	-6.07	0.71	12	0.68	-1468.00	12466.00	10620	20231219	-16.10	5600	20231101	59.11	9200	-3.15	20240129	5670	57.14	20240412	10620	-16.10	20231219	5600	59.11	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
6	20240531	120654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	90	2	1.01	471335710	54366	57.30	8890	9030	8360	11620	6260	8940	8669.68	2.90	-10061	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	803	-6.15	0.72	12	0.61	-1468.00	12466.00	10620	20231219	-14.97	5600	20231101	61.25	9200	-1.85	20240129	5670	59.26	20240412	10620	-14.97	20231219	5600	61.25	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
7	20240531	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	-250	5	-2.80	335445130	39044	41.15	8890	8940	8360	11620	6260	8940	8591.46	2.90	-8065	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	773	-5.92	0.70	12	0.44	-1468.00	12466.00	10620	20231219	-18.17	5600	20231101	55.18	9200	-5.54	20240129	5670	53.26	20240412	10620	-18.17	20231219	5600	55.18	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
8	20240531	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	-400	5	-4.47	186930250	21543	22.71	8890	8940	8520	11620	6260	8940	8677.08	2.90	-2785	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	760	-5.82	0.69	12	0.24	-1468.00	12466.00	10620	20231219	-19.59	5600	20231101	52.50	9200	-7.17	20240129	5670	50.62	20240412	10620	-19.59	20231219	5600	52.50	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
9	20240531	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-160	5	-1.79	29249040	3334	3.51	8890	8940	8700	11620	6260	8940	8772.96	2.90	269	9480	9210	8780	8510	8080	8995	8295	45	2680	500	5540	10	1	8895755	781	-5.98	0.70	12	0.04	-1468.00	12466.00	10620	20231219	-17.33	5600	20231101	56.79	9200	-4.57	20240129	5670	54.85	20240412	10620	-17.33	20231219	5600	56.79	20231101	0.90	N	073110	500	45 억	258197	N	N	N	N
10	20240530	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8940	-30	5	-0.33	835455160	94868	40.54	8970	9050	8350	11660	6280	8970	8806.42	2.77	10197	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	795	-6.09	0.72	12	1.07	-1468.00	12466.00	10620	20231219	-15.82	5600	20231101	59.64	9200	-2.83	20240129	5670	57.67	20240412	10620	-15.82	20231219	5600	59.64	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
11	20240530	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-190	5	-2.12	705873640	80119	34.24	8970	9050	8350	11660	6280	8970	8810.31	2.77	9488	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	781	-5.98	0.70	12	0.90	-1468.00	12466.00	10620	20231219	-17.33	5600	20231101	56.79	9200	-4.57	20240129	5670	54.85	20240412	10620	-17.33	20231219	5600	56.79	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
12	20240530	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	-140	5	-1.56	480149870	54292	23.20	8970	9050	8350	11660	6280	8970	8843.84	2.77	6290	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	785	-6.01	0.71	12	0.61	-1468.00	12466.00	10620	20231219	-16.85	5600	20231101	57.68	9200	-4.02	20240129	5670	55.73	20240412	10620	-16.85	20231219	5600	57.68	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
13	20240530	130648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8940	-30	5	-0.33	431966670	48847	20.87	8970	9050	8350	11660	6280	8970	8843.26	2.77	6320	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	795	-6.09	0.72	12	0.55	-1468.00	12466.00	10620	20231219	-15.82	5600	20231101	59.64	9200	-2.83	20240129	5670	57.67	20240412	10620	-15.82	20231219	5600	59.64	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
14	20240530	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-60	5	-0.67	411715680	46575	19.90	8970	9050	8350	11660	6280	8970	8839.84	2.77	7053	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	793	-6.07	0.71	12	0.52	-1468.00	12466.00	10620	20231219	-16.10	5600	20231101	59.11	9200	-3.15	20240129	5670	57.14	20240412	10620	-16.10	20231219	5600	59.11	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
15	20240530	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	30	2	0.33	303043610	34367	14.69	8970	9050	8350	11660	6280	8970	8817.86	2.77	6233	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	801	-6.13	0.72	12	0.39	-1468.00	12466.00	10620	20231219	-15.25	5600	20231101	60.71	9200	-2.17	20240129	5670	58.73	20240412	10620	-15.25	20231219	5600	60.71	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
16	20240530	100648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	-80	5	-0.89	212532460	24247	10.36	8970	8970	8350	11660	6280	8970	8765.30	2.77	3727	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	791	-6.06	0.71	12	0.27	-1468.00	12466.00	10620	20231219	-16.29	5600	20231101	58.75	9200	-3.37	20240129	5670	56.79	20240412	10620	-16.29	20231219	5600	58.75	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
17	20240530	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8660	-310	5	-3.46	78263120	9008	3.85	8970	8970	8350	11660	6280	8970	8688.15	2.77	-1026	9443	9206	8963	8726	8483	9325	8845	45	2690	500	5560	10	1	8895755	770	-5.90	0.69	12	0.10	-1468.00	12466.00	10620	20231219	-18.46	5600	20231101	54.64	9200	-5.87	20240129	5670	52.73	20240412	10620	-18.46	20231219	5600	54.64	20231101	1.25	N	073110	500	45 억	246622	N	N	N	N
18	20240529	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	80	2	0.90	2087629550	232770	19.66	8900	9200	8720	11550	6230	8890	8968.64	2.67	8866	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	798	-6.11	0.72	12	2.62	-1468.00	12466.00	10620	20231219	-15.54	5600	20231101	60.18	9200	0.00	20240129	5670	58.20	20240412	10620	-15.54	20231219	5600	60.18	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
19	20240529	150640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	60	2	0.67	1963119150	218923	18.49	8900	9200	8720	11550	6230	8890	8967.17	2.67	9077	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	796	-6.10	0.72	12	2.46	-1468.00	12466.00	10620	20231219	-15.73	5600	20231101	59.82	9200	0.00	20240129	5670	57.85	20240412	10620	-15.73	20231219	5600	59.82	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
20	20240529	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	90	2	1.01	1790929200	199738	16.87	8900	9200	8720	11550	6230	8890	8966.39	2.67	9280	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	799	-6.12	0.72	12	2.25	-1468.00	12466.00	10620	20231219	-15.44	5600	20231101	60.36	9200	0.00	20240129	5670	58.38	20240412	10620	-15.44	20231219	5600	60.36	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
21	20240529	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	170	2	1.91	1663086130	185576	15.68	8900	9200	8720	11550	6230	8890	8961.75	2.67	9783	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	806	-6.17	0.73	12	2.09	-1468.00	12466.00	10620	20231219	-14.69	5600	20231101	61.79	9200	0.00	20240129	5670	59.79	20240412	10620	-14.69	20231219	5600	61.79	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
22	20240529	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	170	2	1.91	1555961520	173668	14.67	8900	9200	8720	11550	6230	8890	8959.40	2.67	7266	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	806	-6.17	0.73	12	1.95	-1468.00	12466.00	10620	20231219	-14.69	5600	20231101	61.79	9200	0.00	20240129	5670	59.79	20240412	10620	-14.69	20231219	5600	61.79	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
23	20240529	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	110	2	1.24	1443351290	161219	13.62	8900	9200	8720	11550	6230	8890	8952.74	2.67	7053	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	801	-6.13	0.72	12	1.81	-1468.00	12466.00	10620	20231219	-15.25	5600	20231101	60.71	9200	0.00	20240129	5670	58.73	20240412	10620	-15.25	20231219	5600	60.71	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
24	20240529	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	0	3	0.00	1126787330	126129	10.65	8900	9200	8720	11550	6230	8890	8933.61	2.67	4861	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	791	-6.06	0.71	12	1.42	-1468.00	12466.00	10620	20231219	-16.29	5600	20231101	58.75	9200	0.00	20240129	5670	56.79	20240412	10620	-16.29	20231219	5600	58.75	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
25	20240529	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-90	5	-1.01	368218430	41303	3.49	8900	9050	8750	11550	6230	8890	8915.05	2.67	-9222	10083	9486	8483	7886	6883	9785	8185	45	2660	500	5510	10	1	8895755	783	-5.99	0.71	12	0.46	-1468.00	12466.00	10620	20231219	-17.14	5600	20231101	57.14	9200	-4.35	20240129	5670	55.20	20240412	10620	-17.14	20231219	5600	57.14	20231101	1.19	N	073110	500	45 억	237414	N	N	N	N
26	20240528	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	1410	2	18.85	10128284650	1176046	1643.97	7480	9080	7480	9720	5240	7480	8612.00	1.54	99408	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	791	-6.06	0.71	12	13.22	-1468.00	12466.00	10620	20231219	-16.29	5600	20231101	58.75	9200	-3.37	20240129	5670	56.79	20240412	10620	-16.29	20231219	5600	58.75	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
27	20240528	150640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8810	1330	2	17.78	9778382280	1136451	1588.62	7480	9080	7480	9720	5240	7480	8604.31	1.54	91446	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	784	-6.00	0.71	12	12.78	-1468.00	12466.00	10620	20231219	-17.04	5600	20231101	57.32	9200	-4.24	20240129	5670	55.38	20240412	10620	-17.04	20231219	5600	57.32	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
28	20240528	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8650	1170	2	15.64	9398240480	1092840	1527.66	7480	9080	7480	9720	5240	7480	8599.83	1.54	83929	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	769	-5.89	0.69	12	12.28	-1468.00	12466.00	10620	20231219	-18.55	5600	20231101	54.46	9200	-5.98	20240129	5670	52.56	20240412	10620	-18.55	20231219	5600	54.46	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
29	20240528	130638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8510	1030	2	13.77	8921353170	1037810	1450.73	7480	9080	7480	9720	5240	7480	8596.33	1.54	71367	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	757	-5.80	0.68	12	11.67	-1468.00	12466.00	10620	20231219	-19.87	5600	20231101	51.96	9200	-7.50	20240129	5670	50.09	20240412	10620	-19.87	20231219	5600	51.96	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
30	20240528	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8660	1180	2	15.78	8327629770	967957	1353.09	7480	9080	7480	9720	5240	7480	8603.31	1.54	49739	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	770	-5.90	0.69	12	10.88	-1468.00	12466.00	10620	20231219	-18.46	5600	20231101	54.64	9200	-5.87	20240129	5670	52.73	20240412	10620	-18.46	20231219	5600	54.64	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
31	20240528	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8710	1230	2	16.44	7649522560	890376	1244.64	7480	9080	7480	9720	5240	7480	8591.34	1.54	52112	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	775	-5.93	0.70	12	10.01	-1468.00	12466.00	10620	20231219	-17.98	5600	20231101	55.54	9200	-5.33	20240129	5670	53.62	20240412	10620	-17.98	20231219	5600	55.54	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
32	20240528	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	1350	2	18.05	5916767750	691509	966.65	7480	9080	7480	9720	5240	7480	8556.31	1.54	22948	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	785	-6.01	0.71	12	7.77	-1468.00	12466.00	10620	20231219	-16.85	5600	20231101	57.68	9200	-4.02	20240129	5670	55.73	20240412	10620	-16.85	20231219	5600	57.68	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
33	20240528	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7940	460	2	6.15	492543660	62980	88.04	7480	8050	7480	9720	5240	7480	7820.64	1.54	14379	7680	7580	7400	7300	7120	7630	7350	45	2240	500	4630	10	1	8895755	706	-5.41	0.64	12	0.71	-1468.00	12466.00	10620	20231219	-25.24	5600	20231101	41.79	9200	-13.70	20240129	5670	40.04	20240412	10620	-25.24	20231219	5600	41.79	20231101	1.16	N	073110	500	45 억	137439	N	N	N	N
34	20240527	160628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	170	2	2.33	530874670	71536	385.06	7310	7500	7220	9500	5120	7310	7420.99	1.50	4330	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	665	-5.10	0.60	12	0.80	-1468.00	12466.00	10620	20231219	-29.57	5600	20231101	33.57	9200	-18.70	20240129	5670	31.92	20240412	10620	-29.57	20231219	5600	33.57	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
35	20240527	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	170	2	2.33	512025620	69015	371.49	7310	7500	7220	9500	5120	7310	7419.05	1.50	4713	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	665	-5.10	0.60	12	0.78	-1468.00	12466.00	10620	20231219	-29.57	5600	20231101	33.57	9200	-18.70	20240129	5670	31.92	20240412	10620	-29.57	20231219	5600	33.57	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
36	20240527	140637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	80	2	1.09	392102930	52844	284.44	7310	7500	7220	9500	5120	7310	7420.01	1.50	2209	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	657	-5.03	0.59	12	0.59	-1468.00	12466.00	10620	20231219	-30.41	5600	20231101	31.96	9200	-19.67	20240129	5670	30.34	20240412	10620	-30.41	20231219	5600	31.96	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
37	20240527	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7450	140	2	1.92	328007210	44211	237.98	7310	7500	7220	9500	5120	7310	7419.13	1.50	3885	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	663	-5.07	0.60	12	0.50	-1468.00	12466.00	10620	20231219	-29.85	5600	20231101	33.04	9200	-19.02	20240129	5670	31.39	20240412	10620	-29.85	20231219	5600	33.04	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
38	20240527	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	130	2	1.78	299833870	40419	217.56	7310	7500	7220	9500	5120	7310	7418.14	1.50	5937	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	662	-5.07	0.60	12	0.45	-1468.00	12466.00	10620	20231219	-29.94	5600	20231101	32.86	9200	-19.13	20240129	5670	31.22	20240412	10620	-29.94	20231219	5600	32.86	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
39	20240527	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	130	2	1.78	280856000	37863	203.81	7310	7500	7220	9500	5120	7310	7417.69	1.50	6134	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	662	-5.07	0.60	12	0.43	-1468.00	12466.00	10620	20231219	-29.94	5600	20231101	32.86	9200	-19.13	20240129	5670	31.22	20240412	10620	-29.94	20231219	5600	32.86	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
40	20240527	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	90	2	1.23	32851510	4468	24.05	7310	7500	7220	9500	5120	7310	7352.62	1.50	-448	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	658	-5.04	0.59	12	0.05	-1468.00	12466.00	10620	20231219	-30.32	5600	20231101	32.14	9200	-19.57	20240129	5670	30.51	20240412	10620	-30.32	20231219	5600	32.14	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
41	20240527	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7240	-70	5	-0.96	3962960	545	2.93	7310	7310	7220	9500	5120	7310	7271.49	1.50	149	7456	7382	7276	7202	7096	7420	7240	45	2190	500	4530	10	1	8895755	644	-4.93	0.58	12	0.01	-1468.00	12466.00	10620	20231219	-31.83	5600	20231101	29.29	9200	-21.30	20240129	5670	27.69	20240412	10620	-31.83	20231219	5600	29.29	20231101	1.18	N	073110	500	45 억	133172	N	N	N	N
42	20240524	160604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7310	-90	5	-1.22	135033580	18575	71.37	7290	7350	7170	9620	5180	7400	7269.64	1.55	-6122	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	650	-4.98	0.59	12	0.21	-1468.00	12466.00	10620	20231219	-31.17	5600	20231101	30.54	9200	-20.54	20240129	5670	28.92	20240412	10620	-31.17	20231219	5600	30.54	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
43	20240524	150603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7260	-140	5	-1.89	126225760	17368	66.73	7290	7350	7170	9620	5180	7400	7267.72	1.55	-5381	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	646	-4.95	0.58	12	0.20	-1468.00	12466.00	10620	20231219	-31.64	5600	20231101	29.64	9200	-21.09	20240129	5670	28.04	20240412	10620	-31.64	20231219	5600	29.64	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
44	20240524	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	-130	5	-1.76	111732650	15375	59.07	7290	7350	7170	9620	5180	7400	7267.16	1.55	-4580	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	647	-4.95	0.58	12	0.17	-1468.00	12466.00	10620	20231219	-31.54	5600	20231101	29.82	9200	-20.98	20240129	5670	28.22	20240412	10620	-31.54	20231219	5600	29.82	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
45	20240524	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	-130	5	-1.76	100111610	13775	52.93	7290	7350	7170	9620	5180	7400	7267.63	1.55	-5070	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	647	-4.95	0.58	12	0.15	-1468.00	12466.00	10620	20231219	-31.54	5600	20231101	29.82	9200	-20.98	20240129	5670	28.22	20240412	10620	-31.54	20231219	5600	29.82	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
46	20240524	120605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	-190	5	-2.57	92038890	12664	48.66	7290	7350	7170	9620	5180	7400	7267.76	1.55	-5174	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	641	-4.91	0.58	12	0.14	-1468.00	12466.00	10620	20231219	-32.11	5600	20231101	28.75	9200	-21.63	20240129	5670	27.16	20240412	10620	-32.11	20231219	5600	28.75	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
47	20240524	110603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7190	-210	5	-2.84	83154500	11430	43.92	7290	7350	7190	9620	5180	7400	7275.11	1.55	-5117	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	640	-4.90	0.58	12	0.13	-1468.00	12466.00	10620	20231219	-32.30	5600	20231101	28.39	9200	-21.85	20240129	5670	26.81	20240412	10620	-32.30	20231219	5600	28.39	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
48	20240524	100607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-100	5	-1.35	27393580	3753	14.42	7290	7350	7230	9620	5180	7400	7299.12	1.55	-994	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	649	-4.97	0.59	12	0.04	-1468.00	12466.00	10620	20231219	-31.26	5600	20231101	30.36	9200	-20.65	20240129	5670	28.75	20240412	10620	-31.26	20231219	5600	30.36	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
49	20240524	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	-130	5	-1.76	5147750	709	2.72	7290	7290	7230	9620	5180	7400	7260.58	1.55	-369	7706	7552	7326	7172	6946	7630	7250	45	2220	500	4580	10	1	8895755	647	-4.95	0.58	12	0.01	-1468.00	12466.00	10620	20231219	-31.54	5600	20231101	29.82	9200	-20.98	20240129	5670	28.22	20240412	10620	-31.54	20231219	5600	29.82	20231101	1.20	N	073110	500	45 억	137831	N	N	N	N
50	20240523	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	180	2	2.49	190981730	26007	81.32	7230	7480	7100	9380	5060	7220	7343.45	1.52	2482	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	658	-5.04	0.59	12	0.29	-1468.00	12466.00	10620	20231219	-30.32	5600	20231101	32.14	9200	-19.57	20240129	5670	30.51	20240412	10620	-30.32	20231219	5600	32.14	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
51	20240523	150607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	260	2	3.60	165004060	22504	70.36	7230	7480	7100	9380	5060	7220	7332.21	1.52	2190	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	665	-5.10	0.60	12	0.25	-1468.00	12466.00	10620	20231219	-29.57	5600	20231101	33.57	9200	-18.70	20240129	5670	31.92	20240412	10620	-29.57	20231219	5600	33.57	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
52	20240523	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	150	2	2.08	104352160	14333	44.81	7230	7400	7100	9380	5060	7220	7280.55	1.52	891	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	656	-5.02	0.59	12	0.16	-1468.00	12466.00	10620	20231219	-30.60	5600	20231101	31.61	9200	-19.89	20240129	5670	29.98	20240412	10620	-30.60	20231219	5600	31.61	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
53	20240523	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7380	160	2	2.22	87823070	12094	37.81	7230	7380	7100	9380	5060	7220	7261.71	1.52	930	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	657	-5.03	0.59	12	0.14	-1468.00	12466.00	10620	20231219	-30.51	5600	20231101	31.79	9200	-19.78	20240129	5670	30.16	20240412	10620	-30.51	20231219	5600	31.79	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
54	20240523	120602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	130	2	1.80	76189870	10515	32.88	7230	7380	7100	9380	5060	7220	7245.83	1.52	774	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	654	-5.01	0.59	12	0.12	-1468.00	12466.00	10620	20231219	-30.79	5600	20231101	31.25	9200	-20.11	20240129	5670	29.63	20240412	10620	-30.79	20231219	5600	31.25	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
55	20240523	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7340	120	2	1.66	60240390	8343	26.09	7230	7340	7100	9380	5060	7220	7220.47	1.52	834	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	653	-5.00	0.59	12	0.09	-1468.00	12466.00	10620	20231219	-30.89	5600	20231101	31.07	9200	-20.22	20240129	5670	29.45	20240412	10620	-30.89	20231219	5600	31.07	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
56	20240523	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	0	3	0.00	33044480	4582	14.33	7230	7310	7100	9380	5060	7220	7211.80	1.52	-698	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	642	-4.92	0.58	12	0.05	-1468.00	12466.00	10620	20231219	-32.02	5600	20231101	28.93	9200	-21.52	20240129	5670	27.34	20240412	10620	-32.02	20231219	5600	28.93	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
57	20240523	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	30	2	0.42	4221620	585	1.83	7230	7250	7180	9380	5060	7220	7216.44	1.52	-433	7506	7362	7256	7112	7006	7310	7060	45	2160	500	4470	10	1	8895755	645	-4.94	0.58	12	0.01	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	1.21	N	073110	500	45 억	135442	N	N	N	N
58	20240522	160556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	0	3	0.00	231066020	31837	54.15	7230	7400	7150	9380	5060	7220	7257.90	1.58	-4775	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	642	-4.92	0.58	12	0.36	-1468.00	12466.00	10620	20231219	-32.02	5600	20231101	28.93	9200	-21.52	20240129	5670	27.34	20240412	10620	-32.02	20231219	5600	28.93	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
59	20240522	150601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	50	2	0.69	217471770	29957	50.95	7230	7400	7150	9380	5060	7220	7259.46	1.58	-5168	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	647	-4.95	0.58	12	0.34	-1468.00	12466.00	10620	20231219	-31.54	5600	20231101	29.82	9200	-20.98	20240129	5670	28.22	20240412	10620	-31.54	20231219	5600	29.82	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
60	20240522	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	50	2	0.69	190469220	26241	44.63	7230	7400	7150	9380	5060	7220	7258.46	1.58	-3626	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	647	-4.95	0.58	12	0.29	-1468.00	12466.00	10620	20231219	-31.54	5600	20231101	29.82	9200	-20.98	20240129	5670	28.22	20240412	10620	-31.54	20231219	5600	29.82	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
61	20240522	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	60	2	0.83	173068310	23843	40.55	7230	7400	7150	9380	5060	7220	7258.66	1.58	-4204	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	648	-4.96	0.58	12	0.27	-1468.00	12466.00	10620	20231219	-31.45	5600	20231101	30.00	9200	-20.87	20240129	5670	28.40	20240412	10620	-31.45	20231219	5600	30.00	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
62	20240522	120609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7260	40	2	0.55	145544320	20062	34.12	7230	7400	7150	9380	5060	7220	7254.73	1.58	-2353	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	646	-4.95	0.58	12	0.23	-1468.00	12466.00	10620	20231219	-31.64	5600	20231101	29.64	9200	-21.09	20240129	5670	28.04	20240412	10620	-31.64	20231219	5600	29.64	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
63	20240522	110603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	60	2	0.83	134844320	18592	31.62	7230	7400	7150	9380	5060	7220	7252.81	1.58	-1898	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	648	-4.96	0.58	12	0.21	-1468.00	12466.00	10620	20231219	-31.45	5600	20231101	30.00	9200	-20.87	20240129	5670	28.40	20240412	10620	-31.45	20231219	5600	30.00	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
64	20240522	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7200	-20	5	-0.28	75899860	10546	17.94	7230	7270	7150	9380	5060	7220	7197.03	1.58	-1628	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	640	-4.90	0.58	12	0.12	-1468.00	12466.00	10620	20231219	-32.20	5600	20231101	28.57	9200	-21.74	20240129	5670	26.98	20240412	10620	-32.20	20231219	5600	28.57	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
65	20240522	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	0	3	0.00	6714770	928	1.58	7230	7250	7220	9380	5060	7220	7235.74	1.58	-686	7566	7392	7266	7092	6966	7480	7180	45	2160	500	4470	10	1	8895755	642	-4.92	0.58	12	0.01	-1468.00	12466.00	10620	20231219	-32.02	5600	20231101	28.93	9200	-21.52	20240129	5670	27.34	20240412	10620	-32.02	20231219	5600	28.93	20231101	1.31	N	073110	500	45 억	140381	N	N	N	N
66	20240521	160555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	100	2	1.40	428256770	58796	177.36	7150	7440	7140	9250	4990	7120	7283.79	1.54	3747	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	642	-4.92	0.58	12	0.66	-1468.00	12466.00	10620	20231219	-32.02	5600	20231101	28.93	9200	-21.52	20240129	5670	27.34	20240412	10620	-32.02	20231219	5600	28.93	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
67	20240521	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	100	2	1.40	409627230	56214	169.57	7150	7440	7140	9250	4990	7120	7286.93	1.54	4231	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	642	-4.92	0.58	12	0.63	-1468.00	12466.00	10620	20231219	-32.02	5600	20231101	28.93	9200	-21.52	20240129	5670	27.34	20240412	10620	-32.02	20231219	5600	28.93	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
68	20240521	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7240	120	2	1.69	394069690	54068	163.10	7150	7440	7140	9250	4990	7120	7288.41	1.54	4818	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	644	-4.93	0.58	12	0.61	-1468.00	12466.00	10620	20231219	-31.83	5600	20231101	29.29	9200	-21.30	20240129	5670	27.69	20240412	10620	-31.83	20231219	5600	29.29	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
69	20240521	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	240	2	3.37	352553310	48364	145.89	7150	7440	7140	9250	4990	7120	7289.58	1.54	5300	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	655	-5.01	0.59	12	0.54	-1468.00	12466.00	10620	20231219	-30.70	5600	20231101	31.43	9200	-20.00	20240129	5670	29.81	20240412	10620	-30.70	20231219	5600	31.43	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
70	20240521	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7340	220	2	3.09	320532570	44014	132.77	7150	7440	7140	9250	4990	7120	7282.51	1.54	6605	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	653	-5.00	0.59	12	0.49	-1468.00	12466.00	10620	20231219	-30.89	5600	20231101	31.07	9200	-20.22	20240129	5670	29.45	20240412	10620	-30.89	20231219	5600	31.07	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
71	20240521	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7290	170	2	2.39	293972520	40371	121.78	7150	7440	7140	9250	4990	7120	7281.77	1.54	8512	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	649	-4.97	0.58	12	0.45	-1468.00	12466.00	10620	20231219	-31.36	5600	20231101	30.18	9200	-20.76	20240129	5670	28.57	20240412	10620	-31.36	20231219	5600	30.18	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
72	20240521	100559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	150	2	2.11	244216140	33537	101.17	7150	7440	7140	9250	4990	7120	7281.99	1.54	10603	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	647	-4.95	0.58	12	0.38	-1468.00	12466.00	10620	20231219	-31.54	5600	20231101	29.82	9200	-20.98	20240129	5670	28.22	20240412	10620	-31.54	20231219	5600	29.82	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
73	20240521	090556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	30	2	0.42	1186890	166	0.50	7150	7150	7140	9250	4990	7120	7149.94	1.54	0	7380	7250	7150	7020	6920	7315	7085	45	2130	500	4410	10	1	8895755	636	-4.87	0.57	12	0.00	-1468.00	12466.00	10620	20231219	-32.67	5600	20231101	27.68	9200	-22.28	20240129	5670	26.10	20240412	10620	-32.67	20231219	5600	27.68	20231101	1.27	N	073110	500	45 억	136594	N	N	N	N
74	20240517	160559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	-20	5	-0.28	413442260	58102	76.81	7200	7300	6980	9240	4980	7110	7115.87	1.55	-4874	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	631	-4.83	0.57	12	0.65	-1468.00	12466.00	10620	20231219	-33.24	5600	20231101	26.61	9200	-22.93	20240129	5670	25.04	20240412	10620	-33.24	20231219	5600	26.61	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
75	20240517	150601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-10	5	-0.14	404348690	56820	75.12	7200	7300	6980	9240	4980	7110	7116.32	1.55	-5027	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	632	-4.84	0.57	12	0.64	-1468.00	12466.00	10620	20231219	-33.15	5600	20231101	26.79	9200	-22.83	20240129	5670	25.22	20240412	10620	-33.15	20231219	5600	26.79	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
76	20240517	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7160	50	2	0.70	361858880	50851	67.23	7200	7300	6980	9240	4980	7110	7116.08	1.55	-5348	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	637	-4.88	0.57	12	0.57	-1468.00	12466.00	10620	20231219	-32.58	5600	20231101	27.86	9200	-22.17	20240129	5670	26.28	20240412	10620	-32.58	20231219	5600	27.86	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
77	20240517	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7200	90	2	1.27	319297770	44922	59.39	7200	7300	6980	9240	4980	7110	7107.82	1.55	-1938	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	640	-4.90	0.58	12	0.50	-1468.00	12466.00	10620	20231219	-32.20	5600	20231101	28.57	9200	-21.74	20240129	5670	26.98	20240412	10620	-32.20	20231219	5600	28.57	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
78	20240517	120553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	-40	5	-0.56	278790930	39233	51.87	7200	7300	6980	9240	4980	7110	7106.02	1.55	-596	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	629	-4.82	0.57	12	0.44	-1468.00	12466.00	10620	20231219	-33.43	5600	20231101	26.25	9200	-23.15	20240129	5670	24.69	20240412	10620	-33.43	20231219	5600	26.25	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
79	20240517	110553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-50	5	-0.70	186852300	26143	34.56	7200	7300	7060	9240	4980	7110	7147.50	1.55	-2197	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	628	-4.81	0.57	12	0.29	-1468.00	12466.00	10620	20231219	-33.52	5600	20231101	26.07	9200	-23.26	20240129	5670	24.51	20240412	10620	-33.52	20231219	5600	26.07	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
80	20240517	100549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-10	5	-0.14	137628020	19209	25.40	7200	7300	7090	9240	4980	7110	7165.13	1.55	-3459	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	632	-4.84	0.57	12	0.22	-1468.00	12466.00	10620	20231219	-33.15	5600	20231101	26.79	9200	-22.83	20240129	5670	25.22	20240412	10620	-33.15	20231219	5600	26.79	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
81	20240517	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	40	2	0.56	26397280	3685	4.87	7200	7200	7120	9240	4980	7110	7165.32	1.55	-337	7590	7350	7210	6970	6830	7280	6900	45	2130	500	4400	10	1	8895755	636	-4.87	0.57	12	0.04	-1468.00	12466.00	10620	20231219	-32.67	5600	20231101	27.68	9200	-22.28	20240129	5670	26.10	20240412	10620	-32.67	20231219	5600	27.68	20231101	2.20	N	073110	500	45 억	137855	N	N	N	N
82	20240516	160549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-80	5	-1.11	547873140	75443	67.46	7210	7450	7070	9340	5040	7190	7262.12	1.63	-8831	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	632	-4.84	0.57	12	0.85	-1468.00	12466.00	10620	20231219	-33.05	5600	20231101	26.96	9200	-22.72	20240129	5670	25.40	20240412	10620	-33.05	20231219	5600	26.96	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
83	20240516	150548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7200	10	2	0.14	513760720	70663	63.19	7210	7450	7070	9340	5040	7190	7270.58	1.63	-7649	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	640	-4.90	0.58	12	0.79	-1468.00	12466.00	10620	20231219	-32.20	5600	20231101	28.57	9200	-21.74	20240129	5670	26.98	20240412	10620	-32.20	20231219	5600	28.57	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
84	20240516	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	30	2	0.42	469512130	64504	57.68	7210	7450	7070	9340	5040	7190	7278.81	1.63	-5079	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	642	-4.92	0.58	12	0.73	-1468.00	12466.00	10620	20231219	-32.02	5600	20231101	28.93	9200	-21.52	20240129	5670	27.34	20240412	10620	-32.02	20231219	5600	28.93	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
85	20240516	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7160	-30	5	-0.42	430262230	58993	52.75	7210	7450	7100	9340	5040	7190	7293.45	1.63	-5976	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	637	-4.88	0.57	12	0.66	-1468.00	12466.00	10620	20231219	-32.58	5600	20231101	27.86	9200	-22.17	20240129	5670	26.28	20240412	10620	-32.58	20231219	5600	27.86	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
86	20240516	120547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7260	70	2	0.97	382022080	52259	46.73	7210	7450	7190	9340	5040	7190	7310.17	1.63	-5735	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	646	-4.95	0.58	12	0.59	-1468.00	12466.00	10620	20231219	-31.64	5600	20231101	29.64	9200	-21.09	20240129	5670	28.04	20240412	10620	-31.64	20231219	5600	29.64	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
87	20240516	110546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7320	130	2	1.81	334255550	45695	40.86	7210	7450	7190	9340	5040	7190	7314.93	1.63	-2795	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	651	-4.99	0.59	12	0.51	-1468.00	12466.00	10620	20231219	-31.07	5600	20231101	30.71	9200	-20.43	20240129	5670	29.10	20240412	10620	-31.07	20231219	5600	30.71	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
88	20240516	100547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7310	120	2	1.67	253318040	34599	30.94	7210	7450	7190	9340	5040	7190	7321.54	1.63	112	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	650	-4.98	0.59	12	0.39	-1468.00	12466.00	10620	20231219	-31.17	5600	20231101	30.54	9200	-20.54	20240129	5670	28.92	20240412	10620	-31.17	20231219	5600	30.54	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
89	20240516	090548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	80	2	1.11	41112080	5692	5.09	7210	7290	7190	9340	5040	7190	7222.78	1.63	2166	7770	7480	7310	7020	6850	7395	6935	45	2150	500	4450	10	1	8895755	647	-4.95	0.58	12	0.06	-1468.00	12466.00	10620	20231219	-31.54	5600	20231101	29.82	9200	-20.98	20240129	5670	28.22	20240412	10620	-31.54	20231219	5600	29.82	20231101	1.30	N	073110	500	45 억	145388	N	N	N	N
90	20240514	160554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7190	-450	5	-5.89	796570240	108526	29.70	7560	7600	7140	9930	5350	7640	7340.22	1.55	4313	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	640	-4.90	0.58	12	1.22	-1468.00	12466.00	10620	20231219	-32.30	5600	20231101	28.39	9200	-21.85	20240129	5670	26.81	20240412	10620	-32.30	20231219	5600	28.39	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
91	20240514	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	-390	5	-5.10	763790180	103960	28.45	7560	7600	7140	9930	5350	7640	7346.96	1.55	6113	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	645	-4.94	0.58	12	1.17	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
92	20240514	140554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7240	-400	5	-5.24	661611240	89753	24.56	7560	7600	7210	9930	5350	7640	7371.47	1.55	8393	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	644	-4.93	0.58	12	1.01	-1468.00	12466.00	10620	20231219	-31.83	5600	20231101	29.29	9200	-21.30	20240129	5670	27.69	20240412	10620	-31.83	20231219	5600	29.29	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
93	20240514	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	-390	5	-5.10	606885260	82187	22.49	7560	7600	7210	9930	5350	7640	7384.20	1.55	11712	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	645	-4.94	0.58	12	0.92	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
94	20240514	120553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	-390	5	-5.10	526071360	71022	19.44	7560	7600	7220	9930	5350	7640	7407.16	1.55	13400	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	645	-4.94	0.58	12	0.80	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
95	20240514	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	-360	5	-4.71	429527550	57742	15.80	7560	7600	7250	9930	5350	7640	7438.74	1.55	18294	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	648	-4.96	0.58	12	0.65	-1468.00	12466.00	10620	20231219	-31.45	5600	20231101	30.00	9200	-20.87	20240129	5670	28.40	20240412	10620	-31.45	20231219	5600	30.00	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
96	20240514	100553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7410	-230	5	-3.01	274984550	36735	10.05	7560	7600	7350	9930	5350	7640	7485.63	1.55	14037	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	659	-5.05	0.59	12	0.41	-1468.00	12466.00	10620	20231219	-30.23	5600	20231101	32.32	9200	-19.46	20240129	5670	30.69	20240412	10620	-30.23	20231219	5600	32.32	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
97	20240514	090553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	-110	5	-1.44	101558530	13478	3.69	7560	7600	7510	9930	5350	7640	7535.13	1.55	4189	8333	7986	7393	7046	6453	8160	7220	45	2290	500	4730	10	1	8895755	670	-5.13	0.60	12	0.15	-1468.00	12466.00	10620	20231219	-29.10	5600	20231101	34.46	9200	-18.15	20240129	5670	32.80	20240412	10620	-29.10	20231219	5600	34.46	20231101	1.61	N	073110	500	45 억	138029	N	N	N	N
98	20240513	160552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	520	2	7.30	2705027830	364476	239.29	7080	7740	6800	9250	4990	7120	7421.63	1.58	600	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	680	-5.20	0.61	12	4.10	-1468.00	12466.00	10620	20231219	-28.06	5600	20231101	36.43	9200	-16.96	20240129	5670	34.74	20240412	10620	-28.06	20231219	5600	36.43	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
99	20240513	150555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	480	2	6.74	2640898120	356077	233.77	7080	7740	6800	9250	4990	7120	7416.65	1.58	-432	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	676	-5.18	0.61	12	4.00	-1468.00	12466.00	10620	20231219	-28.44	5600	20231101	35.71	9200	-17.39	20240129	5670	34.04	20240412	10620	-28.44	20231219	5600	35.71	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
100	20240513	140553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	480	2	6.74	2258773510	306103	200.96	7080	7700	6800	9250	4990	7120	7379.13	1.58	1727	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	676	-5.18	0.61	12	3.44	-1468.00	12466.00	10620	20231219	-28.44	5600	20231101	35.71	9200	-17.39	20240129	5670	34.04	20240412	10620	-28.44	20231219	5600	35.71	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
101	20240513	130547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	250	2	3.51	1758964460	239774	157.42	7080	7700	6800	9250	4990	7120	7335.93	1.58	4594	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	656	-5.02	0.59	12	2.70	-1468.00	12466.00	10620	20231219	-30.60	5600	20231101	31.61	9200	-19.89	20240129	5670	29.98	20240412	10620	-30.60	20231219	5600	31.61	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
102	20240513	120553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	130	2	1.83	815868850	113986	74.83	7080	7450	6800	9250	4990	7120	7157.62	1.58	-22408	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	645	-4.94	0.58	12	1.28	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
103	20240513	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	20	2	0.28	535074640	75098	49.30	7080	7450	6800	9250	4990	7120	7125.02	1.58	-12282	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	635	-4.86	0.57	12	0.84	-1468.00	12466.00	10620	20231219	-32.77	5600	20231101	27.50	9200	-22.39	20240129	5670	25.93	20240412	10620	-32.77	20231219	5600	27.50	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
104	20240513	100552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6890	-230	5	-3.23	127594980	18346	12.04	7080	7100	6860	9250	4990	7120	6954.92	1.58	6425	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	613	-4.69	0.55	12	0.21	-1468.00	12466.00	10620	20231219	-35.12	5600	20231101	23.04	9200	-25.11	20240129	5670	21.52	20240412	10620	-35.12	20231219	5600	23.04	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
105	20240513	090554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	-50	5	-0.70	11480500	1624	1.07	7080	7100	7050	9250	4990	7120	7069.27	1.58	-87	7420	7270	7030	6880	6640	7345	6955	45	2130	500	4410	10	1	8895755	629	-4.82	0.57	12	0.02	-1468.00	12466.00	10620	20231219	-33.43	5600	20231101	26.25	9200	-23.15	20240129	5670	24.69	20240412	10620	-33.43	20231219	5600	26.25	20231101	1.58	N	073110	500	45 억	140434	N	N	N	N
106	20240510	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	360	2	5.33	1064968690	152085	331.78	6800	7180	6790	8780	4740	6760	7002.34	1.40	15673	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	633	-4.85	0.57	12	1.71	-1468.00	12466.00	10620	20231219	-32.96	5600	20231101	27.14	9200	-22.61	20240129	5670	25.57	20240412	10620	-32.96	20231219	5600	27.14	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
107	20240510	150541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	360	2	5.33	1030591800	147259	321.25	6800	7180	6790	8780	4740	6760	6998.50	1.40	16800	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	633	-4.85	0.57	12	1.66	-1468.00	12466.00	10620	20231219	-32.96	5600	20231101	27.14	9200	-22.61	20240129	5670	25.57	20240412	10620	-32.96	20231219	5600	27.14	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
108	20240510	140543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7160	400	2	5.92	871225780	124601	271.82	6800	7180	6790	8780	4740	6760	6992.13	1.40	16242	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	637	-4.88	0.57	12	1.40	-1468.00	12466.00	10620	20231219	-32.58	5600	20231101	27.86	9200	-22.17	20240129	5670	26.28	20240412	10620	-32.58	20231219	5600	27.86	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
109	20240510	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	340	2	5.03	725583720	104205	227.33	6800	7150	6790	8780	4740	6760	6963.04	1.40	16217	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	632	-4.84	0.57	12	1.17	-1468.00	12466.00	10620	20231219	-33.15	5600	20231101	26.79	9200	-22.83	20240129	5670	25.22	20240412	10620	-33.15	20231219	5600	26.79	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
110	20240510	120536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6880	120	2	1.78	274064650	39921	87.09	6800	6930	6790	8780	4740	6760	6865.17	1.40	4288	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	612	-4.69	0.55	12	0.45	-1468.00	12466.00	10620	20231219	-35.22	5600	20231101	22.86	9200	-25.22	20240129	5670	21.34	20240412	10620	-35.22	20231219	5600	22.86	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
111	20240510	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6840	80	2	1.18	239053420	34829	75.98	6800	6930	6790	8780	4740	6760	6863.63	1.40	2640	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	608	-4.66	0.55	12	0.39	-1468.00	12466.00	10620	20231219	-35.59	5600	20231101	22.14	9200	-25.65	20240129	5670	20.63	20240412	10620	-35.59	20231219	5600	22.14	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
112	20240510	100538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6830	70	2	1.04	198383930	28872	62.99	6800	6930	6790	8780	4740	6760	6871.15	1.40	2139	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	608	-4.65	0.55	12	0.32	-1468.00	12466.00	10620	20231219	-35.69	5600	20231101	21.96	9200	-25.76	20240129	5670	20.46	20240412	10620	-35.69	20231219	5600	21.96	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
113	20240510	090538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6850	90	2	1.33	37756630	5510	12.02	6800	6900	6790	8780	4740	6760	6852.38	1.40	-455	6913	6836	6723	6646	6533	6875	6685	45	2020	500	4190	10	1	8895755	609	-4.67	0.55	12	0.06	-1468.00	12466.00	10620	20231219	-35.50	5600	20231101	22.32	9200	-25.54	20240129	5670	20.81	20240412	10620	-35.50	20231219	5600	22.32	20231101	1.57	N	073110	500	45 억	124212	N	N	N	N
114	20240509	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6760	50	2	0.75	308079250	45839	94.93	6650	6800	6610	8720	4700	6710	6720.90	1.29	9315	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	601	-4.60	0.54	12	0.52	-1468.00	12466.00	10620	20231219	-36.35	5600	20231101	20.71	9200	-26.52	20240129	5670	19.22	20240412	10620	-36.35	20231219	5600	20.71	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
115	20240509	150549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6780	70	2	1.04	286853390	42703	88.43	6650	6800	6610	8720	4700	6710	6717.41	1.29	9665	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	603	-4.62	0.54	12	0.48	-1468.00	12466.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	5670	19.58	20240412	10620	-36.16	20231219	5600	21.07	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
116	20240509	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6770	60	2	0.89	224506210	33502	69.38	6650	6790	6610	8720	4700	6710	6701.28	1.29	10677	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	602	-4.61	0.54	12	0.38	-1468.00	12466.00	10620	20231219	-36.25	5600	20231101	20.89	9200	-26.41	20240129	5670	19.40	20240412	10620	-36.25	20231219	5600	20.89	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
117	20240509	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6720	10	2	0.15	176447450	26396	54.66	6650	6760	6610	8720	4700	6710	6684.63	1.29	7933	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	598	-4.58	0.54	12	0.30	-1468.00	12466.00	10620	20231219	-36.72	5600	20231101	20.00	9200	-26.96	20240129	5670	18.52	20240412	10620	-36.72	20231219	5600	20.00	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
118	20240509	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	-40	5	-0.60	147107150	22022	45.61	6650	6760	6610	8720	4700	6710	6680.01	1.29	4867	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	593	-4.54	0.54	12	0.25	-1468.00	12466.00	10620	20231219	-37.19	5600	20231101	19.11	9200	-27.50	20240129	5670	17.64	20240412	10620	-37.19	20231219	5600	19.11	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
119	20240509	110529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6700	-10	5	-0.15	110099080	16450	34.07	6650	6760	6610	8720	4700	6710	6692.95	1.29	4377	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	596	-4.56	0.54	12	0.18	-1468.00	12466.00	10620	20231219	-36.91	5600	20231101	19.64	9200	-27.17	20240129	5670	18.17	20240412	10620	-36.91	20231219	5600	19.64	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
120	20240509	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6740	30	2	0.45	86557120	12918	26.75	6650	6760	6610	8720	4700	6710	6700.50	1.29	2074	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	600	-4.59	0.54	12	0.15	-1468.00	12466.00	10620	20231219	-36.53	5600	20231101	20.36	9200	-26.74	20240129	5670	18.87	20240412	10620	-36.53	20231219	5600	20.36	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
121	20240509	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	-90	5	-1.34	10672490	1608	3.33	6650	6690	6610	8720	4700	6710	6637.12	1.29	1090	6850	6780	6650	6580	6450	6815	6615	45	2010	500	4160	10	1	8895755	589	-4.51	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	1.58	N	073110	500	45 억	114895	N	N	N	N
122	20240508	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6710	110	2	1.67	318452970	48179	73.86	6590	6720	6520	8580	4620	6600	6608.39	1.29	-707	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	597	-4.57	0.54	12	0.54	-1468.00	12466.00	10620	20231219	-36.82	5600	20231101	19.82	9200	-27.07	20240129	5670	18.34	20240412	10620	-36.82	20231219	5600	19.82	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
123	20240508	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	70	2	1.06	277440260	42056	64.47	6590	6720	6520	8580	4620	6600	6596.92	1.29	-2044	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	593	-4.54	0.54	12	0.47	-1468.00	12466.00	10620	20231219	-37.19	5600	20231101	19.11	9200	-27.50	20240129	5670	17.64	20240412	10620	-37.19	20231219	5600	19.11	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
124	20240508	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6600	0	3	0.00	192822210	29358	45.01	6590	6670	6520	8580	4620	6600	6567.96	1.29	-1811	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	587	-4.50	0.53	12	0.33	-1468.00	12466.00	10620	20231219	-37.85	5600	20231101	17.86	9200	-28.26	20240129	5670	16.40	20240412	10620	-37.85	20231219	5600	17.86	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
125	20240508	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-70	5	-1.06	185369400	28220	43.26	6590	6670	6520	8580	4620	6600	6568.72	1.29	-2195	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	581	-4.45	0.52	12	0.32	-1468.00	12466.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	5670	15.17	20240412	10620	-38.51	20231219	5600	16.61	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
126	20240508	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-70	5	-1.06	180701860	27505	42.17	6590	6670	6520	8580	4620	6600	6569.78	1.29	-2434	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	581	-4.45	0.52	12	0.31	-1468.00	12466.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	5670	15.17	20240412	10620	-38.51	20231219	5600	16.61	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
127	20240508	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6610	10	2	0.15	134919750	20504	31.43	6590	6670	6520	8580	4620	6600	6580.17	1.29	-6452	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	588	-4.50	0.53	12	0.23	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
128	20240508	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6630	30	2	0.45	81507270	12411	19.03	6590	6670	6520	8580	4620	6600	6567.34	1.29	-1721	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	590	-4.52	0.53	12	0.14	-1468.00	12466.00	10620	20231219	-37.57	5600	20231101	18.39	9200	-27.93	20240129	5670	16.93	20240412	10620	-37.57	20231219	5600	18.39	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
129	20240508	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	-60	5	-0.91	3490700	532	0.82	6590	6590	6540	8580	4620	6600	6561.47	1.29	38	6893	6746	6573	6426	6253	6820	6500	45	1980	500	4090	10	1	8895755	582	-4.46	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	1.68	N	073110	500	45 억	115049	N	N	N	N
130	20240503	160542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6500	280	2	4.50	1190833450	183627	1217.28	6220	6810	6170	8080	4360	6220	6485.04	1.09	5780	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	578	-4.43	0.52	12	2.06	-1468.00	12466.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	5670	14.64	20240412	10620	-38.79	20231219	5600	16.07	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
131	20240503	150542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6610	390	2	6.27	1027294630	158522	1050.86	6220	6810	6170	8080	4360	6220	6480.45	1.09	5954	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	588	-4.50	0.53	12	1.78	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
132	20240503	140541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	80	2	1.29	166497800	26690	176.93	6220	6300	6170	8080	4360	6220	6238.21	1.09	4434	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	560	-4.29	0.51	12	0.30	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
133	20240503	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6260	40	2	0.64	128608260	20648	136.88	6220	6260	6170	8080	4360	6220	6228.61	1.09	3833	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	557	-4.26	0.50	12	0.23	-1468.00	12466.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5600	11.79	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
134	20240503	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	20	2	0.32	111176090	17855	118.36	6220	6260	6170	8080	4360	6220	6226.61	1.09	2319	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	555	-4.25	0.50	12	0.20	-1468.00	12466.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5600	11.43	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
135	20240503	110539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	20	2	0.32	85598070	13754	91.18	6220	6260	6170	8080	4360	6220	6223.50	1.09	1995	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	555	-4.25	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5600	11.43	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
136	20240503	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	0	3	0.00	61497550	9896	65.60	6220	6240	6170	8080	4360	6220	6214.38	1.09	1593	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	553	-4.24	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
137	20240503	090536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-40	5	-0.64	7050790	1135	7.52	6220	6220	6180	8080	4360	6220	6212.15	1.09	-882	6300	6260	6190	6150	6080	6280	6170	45	1860	500	3850	10	1	8895755	550	-4.21	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	1.72	N	073110	500	45 억	96825	N	N	N	N
138	20240502	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	20	2	0.32	93129850	15060	71.82	6190	6230	6120	8060	4340	6200	6183.73	1.07	1118	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	553	-4.24	0.50	12	0.17	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N
139	20240502	150537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	71376480	11552	55.09	6190	6220	6120	8060	4340	6200	6178.38	1.07	1505	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	552	-4.22	0.50	12	0.13	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N
140	20240502	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-20	5	-0.32	67110620	10864	51.81	6190	6220	6120	8060	4340	6200	6176.97	1.07	1358	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	550	-4.21	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N
141	20240502	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-10	5	-0.16	48680990	7890	37.63	6190	6220	6120	8060	4340	6200	6169.28	1.07	1056	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	551	-4.22	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5600	10.54	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N
142	20240502	120531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-10	5	-0.16	43678980	7083	33.78	6190	6220	6120	8060	4340	6200	6165.89	1.07	879	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	551	-4.22	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5600	10.54	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N
143	20240502	110531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	39012550	6330	30.19	6190	6210	6120	8060	4340	6200	6162.07	1.07	868	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	552	-4.22	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N
144	20240502	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	35150260	5706	27.21	6190	6200	6120	8060	4340	6200	6158.96	1.07	768	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	552	-4.22	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N
145	20240502	090530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-30	5	-0.48	3897650	630	3.00	6190	6190	6170	8060	4340	6200	6181.61	1.07	-64	6300	6250	6210	6160	6120	6245	6155	45	1860	500	3840	10	1	8895755	549	-4.20	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5600	10.18	20231101	1.71	N	073110	500	45 억	94784	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History