KissMeData/079960/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	160	2	0.80	390012730	19505	44.98	19940	20100	19890	25900	13960	19940	19995.52	7.46	1637	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	50	1	7860000	1580	3.36	0.48	12	0.25	5975.00	41506.00	25300	20230824	-20.55	16280	20230526	23.46	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	16640	20.79	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
3	20240531	150659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20000	60	2	0.30	328256660	16429	37.89	19940	20100	19890	25900	13960	19940	19980.32	7.46	1916	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	50	1	7860000	1572	3.35	0.48	12	0.21	5975.00	41506.00	25300	20230824	-20.95	16280	20230526	22.85	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	16640	20.19	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
4	20240531	140700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19970	30	2	0.15	212035860	10614	24.48	19940	20100	19890	25900	13960	19940	19977.00	7.46	1773	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	10	1	7860000	1570	3.34	0.48	12	0.14	5975.00	41506.00	25300	20230824	-21.07	16280	20230526	22.67	22850	-12.60	20240401	17780	12.32	20240118	25300	-21.07	20230824	16640	20.01	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
5	20240531	130705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20000	60	2	0.30	177329440	8878	20.47	19940	20100	19890	25900	13960	19940	19974.03	7.46	1455	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	50	1	7860000	1572	3.35	0.48	12	0.11	5975.00	41506.00	25300	20230824	-20.95	16280	20230526	22.85	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	16640	20.19	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
6	20240531	120708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	110	2	0.55	158510410	7937	18.30	19940	20100	19890	25900	13960	19940	19971.07	7.46	1070	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	50	1	7860000	1576	3.36	0.48	12	0.10	5975.00	41506.00	25300	20230824	-20.75	16280	20230526	23.16	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16640	20.49	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
7	20240531	110704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19970	30	2	0.15	138829320	6954	16.04	19940	20100	19890	25900	13960	19940	19963.95	7.46	931	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	10	1	7860000	1570	3.34	0.48	12	0.09	5975.00	41506.00	25300	20230824	-21.07	16280	20230526	22.67	22850	-12.60	20240401	17780	12.32	20240118	25300	-21.07	20230824	16640	20.01	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
8	20240531	100706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20000	60	2	0.30	83568110	4192	9.67	19940	20050	19890	25900	13960	19940	19935.14	7.46	953	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	50	1	7860000	1572	3.35	0.48	12	0.05	5975.00	41506.00	25300	20230824	-20.95	16280	20230526	22.85	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	16640	20.19	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
9	20240531	090703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19900	-40	5	-0.20	10508290	527	1.22	19940	19980	19900	25900	13960	19940	19939.83	7.46	-117	20213	20076	19913	19776	19613	19995	19695	39	5960	500	14750	10	1	7860000	1564	3.33	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.34	16280	20230526	22.24	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	16640	19.59	20230531	2.69	N	079960	500	39 억	586713	N	N	0	N	N
10	20240530	160700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19940	-110	5	-0.55	857515420	43176	146.44	20050	20050	19750	26050	14050	20050	19860.93	7.75	-22219	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1567	3.34	0.48	12	0.55	5975.00	41506.00	25300	20230824	-21.19	16280	20230526	22.48	22850	-12.74	20240401	17780	12.15	20240118	25300	-21.19	20230824	16330	22.11	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
11	20240530	150701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19870	-180	5	-0.90	734337990	36994	125.48	20050	20050	19750	26050	14050	20050	19850.19	7.75	-19732	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1562	3.33	0.48	12	0.47	5975.00	41506.00	25300	20230824	-21.46	16280	20230526	22.05	22850	-13.04	20240401	17780	11.75	20240118	25300	-21.46	20230824	16330	21.68	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
12	20240530	140701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19890	-160	5	-0.80	603594050	30396	103.10	20050	20050	19770	26050	14050	20050	19857.68	7.75	-19180	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1563	3.33	0.48	12	0.39	5975.00	41506.00	25300	20230824	-21.38	16280	20230526	22.17	22850	-12.95	20240401	17780	11.87	20240118	25300	-21.38	20230824	16330	21.80	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
13	20240530	130702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19850	-200	5	-1.00	466641730	23481	79.64	20050	20050	19800	26050	14050	20050	19873.16	7.75	-15507	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1560	3.32	0.48	12	0.30	5975.00	41506.00	25300	20230824	-21.54	16280	20230526	21.93	22850	-13.13	20240401	17780	11.64	20240118	25300	-21.54	20230824	16330	21.56	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
14	20240530	120701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19880	-170	5	-0.85	400730970	20155	68.36	20050	20050	19810	26050	14050	20050	19882.46	7.75	-14455	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1563	3.33	0.48	12	0.26	5975.00	41506.00	25300	20230824	-21.42	16280	20230526	22.11	22850	-13.00	20240401	17780	11.81	20240118	25300	-21.42	20230824	16330	21.74	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
15	20240530	110701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19890	-160	5	-0.80	341592480	17176	58.26	20050	20050	19810	26050	14050	20050	19887.78	7.75	-13046	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1563	3.33	0.48	12	0.22	5975.00	41506.00	25300	20230824	-21.38	16280	20230526	22.17	22850	-12.95	20240401	17780	11.87	20240118	25300	-21.38	20230824	16330	21.80	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
16	20240530	100702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19810	-240	5	-1.20	322807070	16230	55.05	20050	20050	19810	26050	14050	20050	19889.53	7.75	-12819	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1557	3.32	0.48	12	0.21	5975.00	41506.00	25300	20230824	-21.70	16280	20230526	21.68	22850	-13.30	20240401	17780	11.42	20240118	25300	-21.70	20230824	16330	21.31	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
17	20240530	090701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19940	-110	5	-0.55	23241400	1164	3.95	20050	20050	19940	26050	14050	20050	19966.84	7.75	-679	20303	20176	20023	19896	19743	20240	19960	39	6000	500	14830	10	1	7860000	1567	3.34	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.19	16280	20230526	22.48	22850	-12.74	20240401	17780	12.15	20240118	25300	-21.19	20230824	16330	22.11	20230530	2.69	N	079960	500	39 억	609200	N	N	3	N	N
18	20240529	160655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	60	2	0.30	582085080	29121	71.55	19990	20150	19870	25950	14000	19990	19988.50	7.65	7844	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	50	1	7860000	1576	3.36	0.48	12	0.37	5975.00	41506.00	25300	20230824	-20.75	16280	20230526	23.16	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16330	22.78	20230530	2.74	N	079960	500	39 억	601334	N	N	3	N	N
19	20240529	150654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19950	-40	5	-0.20	425297880	21293	52.32	19990	20150	19870	25950	14000	19990	19973.60	7.65	6754	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	10	1	7860000	1568	3.34	0.48	12	0.27	5975.00	41506.00	25300	20230824	-21.15	16280	20230526	22.54	22850	-12.69	20240401	17780	12.20	20240118	25300	-21.15	20230824	16330	22.17	20230530	2.74	N	079960	500	39 억	601334	N	N	1	N	N
20	20240529	140654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	60	2	0.30	347937280	17421	42.80	19990	20150	19870	25950	14000	19990	19972.29	7.65	6375	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	50	1	7860000	1576	3.36	0.48	12	0.22	5975.00	41506.00	25300	20230824	-20.75	16280	20230526	23.16	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16330	22.78	20230530	2.74	N	079960	500	39 억	601334	N	N	1	N	N
21	20240529	130656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19930	-60	5	-0.30	292216480	14633	35.95	19990	20150	19870	25950	14000	19990	19969.69	7.65	6282	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	10	1	7860000	1566	3.34	0.48	12	0.19	5975.00	41506.00	25300	20230824	-21.23	16280	20230526	22.42	22850	-12.78	20240401	17780	12.09	20240118	25300	-21.23	20230824	16330	22.05	20230530	2.74	N	079960	500	39 억	601334	N	N	1	N	N
22	20240529	120659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19990	0	3	0.00	250314880	12529	30.78	19990	20150	19870	25950	14000	19990	19978.84	7.65	5889	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	10	1	7860000	1571	3.35	0.48	12	0.16	5975.00	41506.00	25300	20230824	-20.99	16280	20230526	22.79	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	16330	22.41	20230530	2.74	N	079960	500	39 억	601334	N	N	1	N	N
23	20240529	110657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19980	-10	5	-0.05	216820990	10850	26.66	19990	20150	19870	25950	14000	19990	19983.50	7.65	5496	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	10	1	7860000	1570	3.34	0.48	12	0.14	5975.00	41506.00	25300	20230824	-21.03	16280	20230526	22.73	22850	-12.56	20240401	17780	12.37	20240118	25300	-21.03	20230824	16330	22.35	20230530	2.74	N	079960	500	39 억	601334	N	N	1	N	N
24	20240529	100655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20000	10	2	0.05	150137180	7518	18.47	19990	20100	19870	25950	14000	19990	19970.36	7.65	3367	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	50	1	7860000	1572	3.35	0.48	12	0.10	5975.00	41506.00	25300	20230824	-20.95	16280	20230526	22.85	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	16330	22.47	20230530	2.74	N	079960	500	39 억	601334	N	N	1	N	N
25	20240529	090652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19990	0	3	0.00	26651050	1337	3.29	19990	20050	19900	25950	14000	19990	19933.47	7.65	585	20296	20142	19946	19792	19596	20045	19695	39	5960	500	14790	10	1	7860000	1571	3.35	0.48	12	0.02	5975.00	41506.00	25300	20230824	-20.99	16280	20230526	22.79	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	16330	22.41	20230530	2.74	N	079960	500	39 억	601334	N	N	1	N	N
26	20240528	160651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19990	-60	5	-0.30	805395760	40532	138.57	20050	20100	19750	26050	14050	20050	19870.37	7.80	-11265	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1571	3.35	0.48	12	0.52	5975.00	41506.00	25300	20230824	-20.99	16280	20230526	22.79	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	16330	22.41	20230530	2.74	N	079960	500	39 억	612691	N	N	1	N	N
27	20240528	150654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19850	-200	5	-1.00	737803010	37145	126.99	20050	20100	19750	26050	14050	20050	19862.78	7.80	-10054	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1560	3.32	0.48	12	0.47	5975.00	41506.00	25300	20230824	-21.54	16280	20230526	21.93	22850	-13.13	20240401	17780	11.64	20240118	25300	-21.54	20230824	16330	21.56	20230530	2.74	N	079960	500	39 억	612691	N	N	3	N	N
28	20240528	140655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19830	-220	5	-1.10	556531910	28010	95.76	20050	20100	19750	26050	14050	20050	19869.04	7.80	-9710	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1559	3.32	0.48	12	0.36	5975.00	41506.00	25300	20230824	-21.62	16280	20230526	21.81	22850	-13.22	20240401	17780	11.53	20240118	25300	-21.62	20230824	16330	21.43	20230530	2.74	N	079960	500	39 억	612691	N	N	3	N	N
29	20240528	130651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19820	-230	5	-1.15	443225060	22296	76.22	20050	20100	19750	26050	14050	20050	19879.13	7.80	-9158	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1558	3.32	0.48	12	0.28	5975.00	41506.00	25300	20230824	-21.66	16280	20230526	21.74	22850	-13.26	20240401	17780	11.47	20240118	25300	-21.66	20230824	16330	21.37	20230530	2.74	N	079960	500	39 억	612691	N	N	3	N	N
30	20240528	120652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19770	-280	5	-1.40	283349200	14229	48.64	20050	20100	19770	26050	14050	20050	19913.50	7.80	-5981	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1554	3.31	0.48	12	0.18	5975.00	41506.00	25300	20230824	-21.86	16280	20230526	21.44	22850	-13.48	20240401	17780	11.19	20240118	25300	-21.86	20230824	16330	21.07	20230530	2.74	N	079960	500	39 억	612691	N	N	3	N	N
31	20240528	110636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19990	-60	5	-0.30	162840850	8162	27.90	20050	20100	19810	26050	14050	20050	19951.10	7.80	-3565	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1571	3.35	0.48	12	0.10	5975.00	41506.00	25300	20230824	-20.99	16280	20230526	22.79	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	16330	22.41	20230530	2.74	N	079960	500	39 억	612691	N	N	3	N	N
32	20240528	100652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19970	-80	5	-0.40	91858160	4600	15.73	20050	20100	19900	26050	14050	20050	19969.17	7.80	-1427	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1570	3.34	0.48	12	0.06	5975.00	41506.00	25300	20230824	-21.07	16280	20230526	22.67	22850	-12.60	20240401	17780	12.32	20240118	25300	-21.07	20230824	16330	22.29	20230530	2.74	N	079960	500	39 억	612691	N	N	3	N	N
33	20240528	090654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19950	-100	5	-0.50	25772900	1289	4.41	20050	20100	19950	26050	14050	20050	19994.49	7.80	-485	20330	20190	19960	19820	19590	20260	19890	39	6000	500	14830	10	1	7860000	1568	3.34	0.48	12	0.02	5975.00	41506.00	25300	20230824	-21.15	16280	20230526	22.54	22850	-12.69	20240401	17780	12.20	20240118	25300	-21.15	20230824	16330	22.17	20230530	2.74	N	079960	500	39 억	612691	N	N	3	N	N
34	20240527	160642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	190	2	0.96	578324550	29151	115.18	19870	20100	19730	25800	13910	19860	19838.91	7.79	894	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	50	1	7860000	1576	3.36	0.48	12	0.37	5975.00	41506.00	25300	20230824	-20.75	16280	20230526	23.16	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16330	22.78	20230530	2.68	N	079960	500	39 억	611992	N	N	3	N	N
35	20240527	150653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19910	50	2	0.25	499851160	25224	99.67	19870	19950	19730	25800	13910	19860	19816.49	7.79	-362	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	10	1	7860000	1565	3.33	0.48	12	0.32	5975.00	41506.00	25300	20230824	-21.30	16280	20230526	22.30	22850	-12.87	20240401	17780	11.98	20240118	25300	-21.30	20230824	16330	21.92	20230530	2.68	N	079960	500	39 억	611992	N	N	4	N	N
36	20240527	140651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19920	60	2	0.30	442878910	22360	88.35	19870	19950	19730	25800	13910	19860	19806.75	7.79	-490	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	10	1	7860000	1566	3.33	0.48	12	0.28	5975.00	41506.00	25300	20230824	-21.26	16280	20230526	22.36	22850	-12.82	20240401	17780	12.04	20240118	25300	-21.26	20230824	16330	21.98	20230530	2.68	N	079960	500	39 억	611992	N	N	4	N	N
37	20240527	130650	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19830	-30	5	-0.15	407369930	20570	81.28	19870	19950	19730	25800	13910	19860	19804.08	7.79	-771	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	10	1	7860000	1559	3.32	0.48	12	0.26	5975.00	41506.00	25300	20230824	-21.62	16280	20230526	21.81	22850	-13.22	20240401	17780	11.53	20240118	25300	-21.62	20230824	16330	21.43	20230530	2.68	N	079960	500	39 억	611992	N	N	4	N	N
38	20240527	120651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19800	-60	5	-0.30	333512000	16837	66.53	19870	19950	19730	25800	13910	19860	19808.28	7.79	-673	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	10	1	7860000	1556	3.31	0.48	12	0.21	5975.00	41506.00	25300	20230824	-21.74	16280	20230526	21.62	22850	-13.35	20240401	17780	11.36	20240118	25300	-21.74	20230824	16330	21.25	20230530	2.68	N	079960	500	39 억	611992	N	N	4	N	N
39	20240527	110651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19820	-40	5	-0.20	252226900	12732	50.31	19870	19950	19730	25800	13910	19860	19810.47	7.79	-103	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	10	1	7860000	1558	3.32	0.48	12	0.16	5975.00	41506.00	25300	20230824	-21.66	16280	20230526	21.74	22850	-13.26	20240401	17780	11.47	20240118	25300	-21.66	20230824	16330	21.37	20230530	2.68	N	079960	500	39 억	611992	N	N	4	N	N
40	20240527	100649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19820	-40	5	-0.20	175119530	8840	34.93	19870	19950	19730	25800	13910	19860	19809.90	7.79	-1293	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	10	1	7860000	1558	3.32	0.48	12	0.11	5975.00	41506.00	25300	20230824	-21.66	16280	20230526	21.74	22850	-13.26	20240401	17780	11.47	20240118	25300	-21.66	20230824	16330	21.37	20230530	2.68	N	079960	500	39 억	611992	N	N	4	N	N
41	20240527	090650	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19810	-50	5	-0.25	38585650	1943	7.68	19870	19950	19800	25800	13910	19860	19858.80	7.79	-1891	20126	19992	19826	19692	19526	19910	19610	39	5940	500	14690	10	1	7860000	1557	3.32	0.48	12	0.02	5975.00	41506.00	25300	20230824	-21.70	16280	20230526	21.68	22850	-13.30	20240401	17780	11.42	20240118	25300	-21.70	20230824	16330	21.31	20230530	2.68	N	079960	500	39 억	611992	N	N	4	N	N
42	20240524	160617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19860	-30	5	-0.15	501323150	25308	52.63	19890	19960	19660	25850	13930	19890	19808.77	7.83	-3430	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1561	3.32	0.48	12	0.32	5975.00	41506.00	25300	20230824	-21.50	16250	20230517	22.22	22850	-13.09	20240401	17780	11.70	20240118	25300	-21.50	20230824	16280	21.99	20230526	2.77	N	079960	500	39 억	615540	N	N	4	N	N
43	20240524	150616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19790	-100	5	-0.50	464018540	23427	48.72	19890	19960	19660	25850	13930	19890	19807.00	7.83	-3031	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1555	3.31	0.48	12	0.30	5975.00	41506.00	25300	20230824	-21.78	16250	20230517	21.78	22850	-13.39	20240401	17780	11.30	20240118	25300	-21.78	20230824	16280	21.56	20230526	2.77	N	079960	500	39 억	615540	N	N	6	N	N
44	20240524	140619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19870	-20	5	-0.10	368318440	18590	38.66	19890	19960	19660	25850	13930	19890	19812.72	7.83	-2573	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1562	3.33	0.48	12	0.24	5975.00	41506.00	25300	20230824	-21.46	16250	20230517	22.28	22850	-13.04	20240401	17780	11.75	20240118	25300	-21.46	20230824	16280	22.05	20230526	2.77	N	079960	500	39 억	615540	N	N	6	N	N
45	20240524	130616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19780	-110	5	-0.55	298571930	15064	31.33	19890	19960	19660	25850	13930	19890	19820.23	7.83	-2829	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1555	3.31	0.48	12	0.19	5975.00	41506.00	25300	20230824	-21.82	16250	20230517	21.72	22850	-13.44	20240401	17780	11.25	20240118	25300	-21.82	20230824	16280	21.50	20230526	2.77	N	079960	500	39 억	615540	N	N	6	N	N
46	20240524	120617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19780	-110	5	-0.55	279210600	14088	29.30	19890	19960	19660	25850	13930	19890	19819.04	7.83	-2607	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1555	3.31	0.48	12	0.18	5975.00	41506.00	25300	20230824	-21.82	16250	20230517	21.72	22850	-13.44	20240401	17780	11.25	20240118	25300	-21.82	20230824	16280	21.50	20230526	2.77	N	079960	500	39 억	615540	N	N	6	N	N
47	20240524	110615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19880	-10	5	-0.05	205058790	10347	21.52	19890	19960	19660	25850	13930	19890	19818.19	7.83	-3172	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1563	3.33	0.48	12	0.13	5975.00	41506.00	25300	20230824	-21.42	16250	20230517	22.34	22850	-13.00	20240401	17780	11.81	20240118	25300	-21.42	20230824	16280	22.11	20230526	2.77	N	079960	500	39 억	615540	N	N	6	N	N
48	20240524	100620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19860	-30	5	-0.15	142191890	7190	14.95	19890	19900	19660	25850	13930	19890	19776.34	7.83	-2312	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1561	3.32	0.48	12	0.09	5975.00	41506.00	25300	20230824	-21.50	16250	20230517	22.22	22850	-13.09	20240401	17780	11.70	20240118	25300	-21.50	20230824	16280	21.99	20230526	2.77	N	079960	500	39 억	615540	N	N	6	N	N
49	20240524	090616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19900	10	2	0.05	10157770	511	1.06	19890	19900	19840	25850	13930	19890	19878.22	7.83	-341	20463	20176	20013	19726	19563	20095	19645	39	5960	500	14710	10	1	7860000	1564	3.33	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.34	16250	20230517	22.46	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	16280	22.24	20230526	2.77	N	079960	500	39 억	615540	N	N	6	N	N
50	20240523	160614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19890	-360	5	-1.78	951615710	47724	95.34	20250	20300	19850	26300	14200	20250	19940.51	8.03	-15217	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	10	1	7860000	1563	3.33	0.48	12	0.61	5975.00	41506.00	25300	20230824	-21.38	16200	20230516	22.78	22850	-12.95	20240401	17780	11.87	20240118	25300	-21.38	20230824	16280	22.17	20230526	2.92	N	079960	500	39 억	630789	N	N	6	N	N
51	20240523	150619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19920	-330	5	-1.63	898700870	45065	90.03	20250	20300	19850	26300	14200	20250	19941.91	8.03	-14644	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	10	1	7860000	1566	3.33	0.48	12	0.57	5975.00	41506.00	25300	20230824	-21.26	16200	20230516	22.96	22850	-12.82	20240401	17780	12.04	20240118	25300	-21.26	20230824	16280	22.36	20230526	2.92	N	079960	500	39 억	630789	N	N	10	N	N
52	20240523	140620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19910	-340	5	-1.68	786113430	39409	78.73	20250	20300	19850	26300	14200	20250	19947.10	8.03	-10876	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	10	1	7860000	1565	3.33	0.48	12	0.50	5975.00	41506.00	25300	20230824	-21.30	16200	20230516	22.90	22850	-12.87	20240401	17780	11.98	20240118	25300	-21.30	20230824	16280	22.30	20230526	2.92	N	079960	500	39 억	630789	N	N	10	N	N
53	20240523	130617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19880	-370	5	-1.83	647866470	32456	64.84	20250	20300	19850	26300	14200	20250	19960.84	8.03	-8220	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	10	1	7860000	1563	3.33	0.48	12	0.41	5975.00	41506.00	25300	20230824	-21.42	16200	20230516	22.72	22850	-13.00	20240401	17780	11.81	20240118	25300	-21.42	20230824	16280	22.11	20230526	2.92	N	079960	500	39 억	630789	N	N	10	N	N
54	20240523	120614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	-200	5	-0.99	447733420	22416	44.78	20250	20300	19850	26300	14200	20250	19973.09	8.03	-5665	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	50	1	7860000	1576	3.36	0.48	12	0.29	5975.00	41506.00	25300	20230824	-20.75	16200	20230516	23.77	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16280	23.16	20230526	2.92	N	079960	500	39 억	630789	N	N	10	N	N
55	20240523	110614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20000	-250	5	-1.23	408041340	20434	40.82	20250	20300	19850	26300	14200	20250	19967.92	8.03	-4581	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	50	1	7860000	1572	3.35	0.48	12	0.26	5975.00	41506.00	25300	20230824	-20.95	16200	20230516	23.46	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	16280	22.85	20230526	2.92	N	079960	500	39 억	630789	N	N	10	N	N
56	20240523	100615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	-200	5	-0.99	295325760	14794	29.55	20250	20300	19850	26300	14200	20250	19961.37	8.03	-4353	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	50	1	7860000	1576	3.36	0.48	12	0.19	5975.00	41506.00	25300	20230824	-20.75	16200	20230516	23.77	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16280	23.16	20230526	2.92	N	079960	500	39 억	630789	N	N	10	N	N
57	20240523	090618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19990	-260	5	-1.28	61485150	3067	6.13	20250	20300	19980	26300	14200	20250	20043.28	8.03	-1975	20896	20572	20276	19952	19656	20735	20115	39	6050	500	14980	10	1	7860000	1571	3.35	0.48	12	0.04	5975.00	41506.00	25300	20230824	-20.99	16200	20230516	23.40	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	16280	22.79	20230526	2.92	N	079960	500	39 억	630789	N	N	10	N	N
58	20240522	160608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	100	2	0.50	993207660	49238	103.22	20200	20600	19980	26150	14150	20150	20171.44	8.06	-2772	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1592	3.39	0.49	12	0.63	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	16280	24.39	20230526	2.93	N	079960	500	39 억	633378	N	N	10	N	N
59	20240522	150614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	-100	5	-0.50	929468710	46080	96.60	20200	20600	19980	26150	14150	20150	20170.76	8.06	-2014	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1576	3.36	0.48	12	0.59	5975.00	41506.00	25300	20230824	-20.75	15690	20230515	27.79	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16280	23.16	20230526	2.93	N	079960	500	39 억	633378	N	N	13	N	N
60	20240522	140615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-50	5	-0.25	783696450	38799	81.33	20200	20600	20000	26150	14150	20150	20198.88	8.06	-10	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1580	3.36	0.48	12	0.49	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	16280	23.46	20230526	2.93	N	079960	500	39 억	633378	N	N	13	N	N
61	20240522	130611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-50	5	-0.25	458270550	22570	47.31	20200	20600	20100	26150	14150	20150	20304.41	8.06	6	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1580	3.36	0.48	12	0.29	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	16280	23.46	20230526	2.93	N	079960	500	39 억	633378	N	N	13	N	N
62	20240522	120636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20200	50	2	0.25	354323150	17418	36.51	20200	20600	20150	26150	14150	20150	20342.36	8.06	2741	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1588	3.38	0.49	12	0.22	5975.00	41506.00	25300	20230824	-20.16	15690	20230515	28.74	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	16280	24.08	20230526	2.93	N	079960	500	39 억	633378	N	N	13	N	N
63	20240522	110615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	250	2	1.24	244767150	12006	25.17	20200	20600	20150	26150	14150	20150	20387.07	8.06	3025	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1603	3.41	0.49	12	0.15	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	16280	25.31	20230526	2.93	N	079960	500	39 억	633378	N	N	13	N	N
64	20240522	100613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	300	2	1.49	198812300	9750	20.44	20200	20600	20150	26150	14150	20150	20391.01	8.06	2564	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1607	3.42	0.49	12	0.12	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	16280	25.61	20230526	2.93	N	079960	500	39 억	633378	N	N	13	N	N
65	20240522	090613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	150	2	0.74	41442400	2048	4.29	20200	20400	20150	26150	14150	20150	20235.55	8.06	775	20650	20400	20250	20000	19850	20325	19925	39	6000	500	14910	50	1	7860000	1596	3.40	0.49	12	0.03	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	16280	24.69	20230526	2.93	N	079960	500	39 억	633378	N	N	13	N	N
66	20240521	160607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-250	5	-1.23	962617500	47487	67.94	20400	20500	20100	26500	14300	20400	20270.59	8.03	2968	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1584	3.37	0.49	12	0.60	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	16280	23.77	20230526	2.99	N	079960	500	39 억	630919	N	N	13	N	N
67	20240521	150612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-250	5	-1.23	873088500	43044	61.58	20400	20500	20100	26500	14300	20400	20282.54	8.03	2551	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1584	3.37	0.49	12	0.55	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	16280	23.77	20230526	2.99	N	079960	500	39 억	630919	N	N	4	N	N
68	20240521	140610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-100	5	-0.49	757596450	37329	53.41	20400	20500	20100	26500	14300	20400	20293.98	8.03	1871	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1596	3.40	0.49	12	0.47	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	16280	24.69	20230526	2.99	N	079960	500	39 억	630919	N	N	4	N	N
69	20240521	130611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20200	-200	5	-0.98	673133400	33163	47.45	20400	20500	20100	26500	14300	20400	20296.47	8.03	1212	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1588	3.38	0.49	12	0.42	5975.00	41506.00	25300	20230824	-20.16	15690	20230515	28.74	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	16280	24.08	20230526	2.99	N	079960	500	39 억	630919	N	N	4	N	N
70	20240521	120611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-150	5	-0.74	550188700	27074	38.73	20400	20500	20100	26500	14300	20400	20320.49	8.03	217	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1592	3.39	0.49	12	0.34	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	16280	24.39	20230526	2.99	N	079960	500	39 억	630919	N	N	4	N	N
71	20240521	110612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	50	2	0.25	303005750	14850	21.25	20400	20500	20250	26500	14300	20400	20404.55	8.03	-355	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1607	3.42	0.49	12	0.19	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	16280	25.61	20230526	2.99	N	079960	500	39 억	630919	N	N	4	N	N
72	20240521	100611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	100	2	0.49	187495650	9209	13.18	20400	20500	20250	26500	14300	20400	20358.23	8.03	312	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1611	3.43	0.49	12	0.12	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	16280	25.92	20230526	2.99	N	079960	500	39 억	630919	N	N	4	N	N
73	20240521	090608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	-50	5	-0.25	32504800	1595	2.28	20400	20400	20300	26500	14300	20400	20372.22	8.03	-133	21533	20966	20633	20066	19733	20800	19900	39	6100	500	15090	50	1	7860000	1600	3.41	0.49	12	0.02	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	16280	25.00	20230526	2.99	N	079960	500	39 억	630919	N	N	4	N	N
74	20240517	160612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20800	450	2	2.21	3647282150	173088	700.73	20650	21500	20650	26450	14250	20350	21073.16	8.14	19059	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1635	3.48	0.50	12	2.20	5975.00	41506.00	25300	20230824	-17.79	15690	20230515	32.57	22850	-8.97	20240401	17780	16.99	20240118	25300	-17.79	20230824	16250	28.00	20230517	3.11	N	079960	500	39 억	639807	N	N	122	N	N
75	20240517	150614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	500	2	2.46	3292652050	156007	631.58	20650	21500	20650	26450	14250	20350	21106.52	8.14	13931	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1639	3.49	0.50	12	1.98	5975.00	41506.00	25300	20230824	-17.59	15690	20230515	32.89	22850	-8.75	20240401	17780	17.27	20240118	25300	-17.59	20230824	16250	28.31	20230517	3.11	N	079960	500	39 억	639807	N	N	3	N	N
76	20240517	140607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	550	2	2.70	3140287550	148734	602.14	20650	21500	20650	26450	14250	20350	21114.22	8.14	16505	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1643	3.50	0.50	12	1.89	5975.00	41506.00	25300	20230824	-17.39	15690	20230515	33.21	22850	-8.53	20240401	17780	17.55	20240118	25300	-17.39	20230824	16250	28.62	20230517	3.11	N	079960	500	39 억	639807	N	N	3	N	N
77	20240517	130603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21200	850	2	4.18	2738376250	129614	524.73	20650	21500	20650	26450	14250	20350	21128.06	8.14	15866	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1666	3.55	0.51	12	1.65	5975.00	41506.00	25300	20230824	-16.21	15690	20230515	35.12	22850	-7.22	20240401	17780	19.24	20240118	25300	-16.21	20230824	16250	30.46	20230517	3.11	N	079960	500	39 억	639807	N	N	3	N	N
78	20240517	120605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	1000	2	4.91	2594784400	122843	497.32	20650	21500	20650	26450	14250	20350	21123.71	8.14	16865	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1678	3.57	0.51	12	1.56	5975.00	41506.00	25300	20230824	-15.61	15690	20230515	36.07	22850	-6.56	20240401	17780	20.08	20240118	25300	-15.61	20230824	16250	31.38	20230517	3.11	N	079960	500	39 억	639807	N	N	3	N	N
79	20240517	110605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21250	900	2	4.42	2156567750	102315	414.21	20650	21350	20650	26450	14250	20350	21078.80	8.14	19843	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1670	3.56	0.51	12	1.30	5975.00	41506.00	25300	20230824	-16.01	15690	20230515	35.44	22850	-7.00	20240401	17780	19.52	20240118	25300	-16.01	20230824	16250	30.77	20230517	3.11	N	079960	500	39 억	639807	N	N	3	N	N
80	20240517	100601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21200	850	2	4.18	1636612050	77677	314.47	20650	21350	20650	26450	14250	20350	21070.85	8.14	13001	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1666	3.55	0.51	12	0.99	5975.00	41506.00	25300	20230824	-16.21	15690	20230515	35.12	22850	-7.22	20240401	17780	19.24	20240118	25300	-16.21	20230824	16250	30.46	20230517	3.11	N	079960	500	39 억	639807	N	N	3	N	N
81	20240517	090605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	600	2	2.95	407241600	19477	78.85	20650	21100	20650	26450	14250	20350	20913.18	8.14	1824	20616	20482	20316	20182	20016	20400	20100	39	6100	500	15050	50	1	7860000	1647	3.51	0.50	12	0.25	5975.00	41506.00	25300	20230824	-17.19	15690	20230515	33.52	22850	-8.32	20240401	17780	17.83	20240118	25300	-17.19	20230824	16250	28.92	20230517	3.11	N	079960	500	39 억	639807	N	N	3	N	N
82	20240516	160601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	100	2	0.49	470359550	23219	58.98	20400	20450	20150	26300	14200	20250	20251.99	8.13	1121	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1600	3.41	0.49	12	0.30	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	16200	25.62	20230516	3.10	N	079960	500	39 억	639142	N	N	3	N	N
83	20240516	150559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	100	2	0.49	434139900	21439	54.46	20400	20450	20150	26300	14200	20250	20250.01	8.13	1079	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1600	3.41	0.49	12	0.27	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	16200	25.62	20230516	3.10	N	079960	500	39 억	639142	N	N	97	N	N
84	20240516	140603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	0	3	0.00	379253150	18736	47.60	20400	20450	20150	26300	14200	20250	20241.95	8.13	1337	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1592	3.39	0.49	12	0.24	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	16200	25.00	20230516	3.10	N	079960	500	39 억	639142	N	N	97	N	N
85	20240516	130601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	50	2	0.25	361441400	17857	45.36	20400	20450	20150	26300	14200	20250	20240.88	8.13	910	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1596	3.40	0.49	12	0.23	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	16200	25.31	20230516	3.10	N	079960	500	39 억	639142	N	N	97	N	N
86	20240516	120559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-100	5	-0.49	223997000	11063	28.10	20400	20450	20150	26300	14200	20250	20247.40	8.13	-26	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1584	3.37	0.49	12	0.14	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	16200	24.38	20230516	3.10	N	079960	500	39 억	639142	N	N	97	N	N
87	20240516	110558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	50	2	0.25	96604850	4757	12.08	20400	20450	20200	26300	14200	20250	20307.94	8.13	-374	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1596	3.40	0.49	12	0.06	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	16200	25.31	20230516	3.10	N	079960	500	39 억	639142	N	N	97	N	N
88	20240516	100558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	100	2	0.49	63224500	3110	7.90	20400	20450	20250	26300	14200	20250	20329.42	8.13	-380	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1600	3.41	0.49	12	0.04	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	16200	25.62	20230516	3.10	N	079960	500	39 억	639142	N	N	97	N	N
89	20240516	090559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	100	2	0.49	21895050	1073	2.73	20400	20450	20350	26300	14200	20250	20405.45	8.13	-93	21116	20682	20366	19932	19616	20525	19775	39	6050	500	14980	50	1	7860000	1600	3.41	0.49	12	0.01	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	16200	25.62	20230516	3.10	N	079960	500	39 억	639142	N	N	97	N	N
90	20240514	160606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-200	5	-0.98	803051050	39286	53.80	20550	20800	20050	26550	14350	20450	20441.31	8.10	2614	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1592	3.39	0.49	12	0.50	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	3.09	N	079960	500	39 억	636286	N	N	97	N	N
91	20240514	150608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-150	5	-0.73	773152550	37810	51.77	20550	20800	20050	26550	14350	20450	20448.36	8.10	2234	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1596	3.40	0.49	12	0.48	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	3.09	N	079960	500	39 억	636286	N	N	52	N	N
92	20240514	140606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	-50	5	-0.24	609658850	29740	40.72	20550	20800	20050	26550	14350	20450	20499.63	8.10	-1315	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1603	3.41	0.49	12	0.38	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	3.09	N	079960	500	39 억	636286	N	N	52	N	N
93	20240514	130607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	50	2	0.24	587821100	28670	39.26	20550	20800	20050	26550	14350	20450	20503.00	8.10	-1459	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1611	3.43	0.49	12	0.36	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	3.09	N	079960	500	39 억	636286	N	N	52	N	N
94	20240514	120605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	0	3	0.00	506404500	24675	33.79	20550	20800	20050	26550	14350	20450	20522.98	8.10	-2968	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1607	3.42	0.49	12	0.31	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	3.09	N	079960	500	39 억	636286	N	N	52	N	N
95	20240514	110605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	100	2	0.49	446502300	21746	29.78	20550	20800	20050	26550	14350	20450	20532.62	8.10	-2829	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1615	3.44	0.50	12	0.28	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	3.09	N	079960	500	39 억	636286	N	N	52	N	N
96	20240514	100605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	50	2	0.24	320279600	15582	21.34	20550	20800	20050	26550	14350	20450	20554.46	8.10	-737	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1611	3.43	0.49	12	0.20	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	3.09	N	079960	500	39 억	636286	N	N	52	N	N
97	20240514	090605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	-50	5	-0.24	68757800	3386	4.64	20550	20550	20050	26550	14350	20450	20306.50	8.10	130	20950	20700	20350	20100	19750	20825	20225	39	6100	500	15130	50	1	7860000	1603	3.41	0.49	12	0.04	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	3.09	N	079960	500	39 억	636286	N	N	52	N	N
98	20240513	160604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	300	2	1.49	1481036700	72905	192.51	20150	20600	20000	26150	14150	20150	20314.61	7.90	15934	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1607	3.42	0.49	12	0.93	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	2.99	N	079960	500	39 억	621104	N	N	52	N	N
99	20240513	150607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	300	2	1.49	1383172050	68118	179.87	20150	20600	20000	26150	14150	20150	20305.53	7.90	13881	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1607	3.42	0.49	12	0.87	5975.00	41506.00	25300	20230824	-19.17	15690	20230515	30.34	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	15690	30.34	20230515	2.99	N	079960	500	39 억	621104	N	N	1	N	N
100	20240513	140605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	400	2	1.99	641516850	31398	82.91	20150	20600	20100	26150	14150	20150	20431.77	7.90	5256	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1615	3.44	0.50	12	0.40	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.99	N	079960	500	39 억	621104	N	N	1	N	N
101	20240513	130600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	400	2	1.99	568783300	27851	73.54	20150	20600	20100	26150	14150	20150	20422.37	7.90	4872	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1615	3.44	0.50	12	0.35	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.99	N	079960	500	39 억	621104	N	N	1	N	N
102	20240513	120605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	400	2	1.99	441210500	21636	57.13	20150	20600	20100	26150	14150	20150	20392.42	7.90	3177	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1615	3.44	0.50	12	0.28	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.99	N	079960	500	39 억	621104	N	N	1	N	N
103	20240513	110603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	200	2	0.99	334048600	16405	43.32	20150	20600	20100	26150	14150	20150	20362.61	7.90	1384	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1600	3.41	0.49	12	0.21	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	2.99	N	079960	500	39 억	621104	N	N	1	N	N
104	20240513	100604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	400	2	1.99	166719150	8188	21.62	20150	20600	20100	26150	14150	20150	20361.40	7.90	861	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1615	3.44	0.50	12	0.10	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	2.99	N	079960	500	39 억	621104	N	N	1	N	N
105	20240513	090606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	100	2	0.50	10265350	509	1.34	20150	20250	20100	26150	14150	20150	20167.68	7.90	-49	20783	20466	20233	19916	19683	20350	19800	39	6000	500	14910	50	1	7860000	1592	3.39	0.49	12	0.01	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.99	N	079960	500	39 억	621104	N	N	1	N	N
106	20240510	160547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-400	5	-1.95	761772650	37786	53.38	20500	20550	20000	26700	14400	20550	20160.10	7.94	-2385	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1584	3.37	0.49	12	0.48	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
107	20240510	150552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-300	5	-1.46	708229900	35129	49.62	20500	20550	20000	26700	14400	20550	20160.73	7.94	-1566	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1592	3.39	0.49	12	0.45	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
108	20240510	140555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-400	5	-1.95	630823900	31289	44.20	20500	20550	20000	26700	14400	20550	20161.09	7.94	-1425	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1584	3.37	0.49	12	0.40	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
109	20240510	130548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-400	5	-1.95	506717900	25118	35.48	20500	20550	20000	26700	14400	20550	20173.36	7.94	-2524	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1584	3.37	0.49	12	0.32	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
110	20240510	120547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-300	5	-1.46	442042000	21912	30.95	20500	20550	20000	26700	14400	20550	20173.36	7.94	-2581	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1592	3.39	0.49	12	0.28	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
111	20240510	110549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-400	5	-1.95	398339350	19747	27.90	20500	20550	20000	26700	14400	20550	20171.97	7.94	-2997	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1584	3.37	0.49	12	0.25	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
112	20240510	100549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-450	5	-2.19	364020400	18042	25.49	20500	20550	20000	26700	14400	20550	20176.09	7.94	-2552	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1580	3.36	0.48	12	0.23	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
113	20240510	090550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	-200	5	-0.97	54799900	2684	3.79	20500	20550	20350	26700	14400	20550	20416.80	7.94	-67	21276	20912	20436	20072	19596	21095	20255	39	6150	500	15200	50	1	7860000	1600	3.41	0.49	12	0.03	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	3.05	N	079960	500	39 억	623790	N	N	1	N	N
114	20240509	160600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	200	2	0.98	1447787900	70781	124.85	20300	20800	19960	26450	14250	20350	20452.92	8.19	-20053	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1615	3.44	0.50	12	0.90	5975.00	41506.00	25300	20230824	-18.77	15690	20230515	30.98	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	15690	30.98	20230515	3.04	N	079960	500	39 억	643788	N	N	1	N	N
115	20240509	150601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	50	2	0.25	1283978900	62765	110.71	20300	20800	19960	26450	14250	20350	20456.93	8.19	-18731	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1603	3.41	0.49	12	0.80	5975.00	41506.00	25300	20230824	-19.37	15690	20230515	30.02	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	15690	30.02	20230515	3.04	N	079960	500	39 억	643788	N	N	2	N	N
116	20240509	140547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	150	2	0.74	1234583400	60346	106.44	20300	20800	19960	26450	14250	20350	20458.41	8.19	-18144	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1611	3.43	0.49	12	0.77	5975.00	41506.00	25300	20230824	-18.97	15690	20230515	30.66	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	15690	30.66	20230515	3.04	N	079960	500	39 억	643788	N	N	2	N	N
117	20240509	130548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	350	2	1.72	694821100	34115	60.17	20300	20750	19960	26450	14250	20350	20367.03	8.19	-11334	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1627	3.46	0.50	12	0.43	5975.00	41506.00	25300	20230824	-18.18	15690	20230515	31.93	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	15690	31.93	20230515	3.04	N	079960	500	39 억	643788	N	N	2	N	N
118	20240509	120551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20000	-350	5	-1.72	323199230	15937	28.11	20300	20550	19990	26450	14250	20350	20279.80	8.19	-6498	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1572	3.35	0.48	12	0.20	5975.00	41506.00	25300	20230824	-20.95	15690	20230515	27.47	22850	-12.47	20240401	17780	12.49	20240118	25300	-20.95	20230824	15690	27.47	20230515	3.04	N	079960	500	39 억	643788	N	N	2	N	N
119	20240509	110540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-50	5	-0.25	230464100	11313	19.95	20300	20550	20100	26450	14250	20350	20371.62	8.19	-6252	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1596	3.40	0.49	12	0.14	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	3.04	N	079960	500	39 억	643788	N	N	2	N	N
120	20240509	100543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-50	5	-0.25	190629500	9346	16.49	20300	20550	20200	26450	14250	20350	20396.91	8.19	-4959	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1596	3.40	0.49	12	0.12	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	3.04	N	079960	500	39 억	643788	N	N	2	N	N
121	20240509	090540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-50	5	-0.25	29656900	1463	2.58	20300	20350	20200	26450	14250	20350	20271.29	8.19	-562	20763	20556	20143	19936	19523	20660	20040	39	6100	500	15050	50	1	7860000	1596	3.40	0.49	12	0.02	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	3.04	N	079960	500	39 억	643788	N	N	2	N	N
122	20240508	160539	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	590	2	2.99	1140160880	56668	184.78	19790	20350	19730	25650	13840	19760	20119.86	8.07	10215	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	50	1	7860000	1600	3.41	0.49	12	0.72	5975.00	41506.00	25300	20230824	-19.57	15690	20230515	29.70	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	15690	29.70	20230515	3.04	N	079960	500	39 억	634393	N	N	2	N	N
123	20240508	150543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	490	2	2.48	1066549330	53039	172.95	19790	20350	19730	25650	13840	19760	20108.79	8.07	10783	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	50	1	7860000	1592	3.39	0.49	12	0.67	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	3.04	N	079960	500	39 억	634393	N	N	0	N	N
124	20240508	140537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	540	2	2.73	879015180	43736	142.61	19790	20350	19730	25650	13840	19760	20098.22	8.07	9139	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	50	1	7860000	1596	3.40	0.49	12	0.56	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	3.04	N	079960	500	39 억	634393	N	N	0	N	N
125	20240508	130535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	540	2	2.73	786770730	39185	127.77	19790	20350	19730	25650	13840	19760	20078.38	8.07	7727	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	50	1	7860000	1596	3.40	0.49	12	0.50	5975.00	41506.00	25300	20230824	-19.76	15690	20230515	29.38	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	15690	29.38	20230515	3.04	N	079960	500	39 억	634393	N	N	0	N	N
126	20240508	120537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	290	2	1.47	508358890	25384	82.77	19790	20300	19730	25650	13840	19760	20026.77	8.07	4749	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	50	1	7860000	1576	3.36	0.48	12	0.32	5975.00	41506.00	25300	20230824	-20.75	15690	20230515	27.79	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	15690	27.79	20230515	3.04	N	079960	500	39 억	634393	N	N	0	N	N
127	20240508	110613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19990	230	2	1.16	473186700	23627	77.04	19790	20300	19730	25650	13840	19760	20027.39	8.07	4392	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	10	1	7860000	1571	3.35	0.48	12	0.30	5975.00	41506.00	25300	20230824	-20.99	15690	20230515	27.41	22850	-12.52	20240401	17780	12.43	20240118	25300	-20.99	20230824	15690	27.41	20230515	3.04	N	079960	500	39 억	634393	N	N	0	N	N
128	20240508	100544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	340	2	1.72	368511700	18402	60.00	19790	20300	19730	25650	13840	19760	20025.66	8.07	5754	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	50	1	7860000	1580	3.36	0.48	12	0.23	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	3.04	N	079960	500	39 억	634393	N	N	0	N	N
129	20240508	090543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19840	80	2	0.40	9665210	488	1.59	19790	19840	19730	25650	13840	19760	19805.95	8.07	42	20033	19896	19663	19526	19293	19965	19595	39	5890	500	14620	10	1	7860000	1559	3.32	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.58	15690	20230515	26.45	22850	-13.17	20240401	17780	11.59	20240118	25300	-21.58	20230824	15690	26.45	20230515	3.04	N	079960	500	39 억	634393	N	N	0	N	N
130	20240503	160553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19450	-460	5	-2.31	1805301950	92348	122.29	19950	20050	19360	25850	13940	19910	19549.16	8.46	-35191	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1529	3.26	0.47	12	1.17	5975.00	41506.00	25300	20230824	-23.12	15690	20230515	23.96	22850	-14.88	20240401	17780	9.39	20240118	25300	-23.12	20230824	15690	23.96	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
131	20240503	150553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19500	-410	5	-2.06	1732090590	88587	117.31	19950	20050	19360	25850	13940	19910	19552.42	8.46	-35229	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1533	3.26	0.47	12	1.13	5975.00	41506.00	25300	20230824	-22.92	15690	20230515	24.28	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	15690	24.28	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
132	20240503	140553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19480	-430	5	-2.16	1675781910	85702	113.49	19950	20050	19360	25850	13940	19910	19553.59	8.46	-35032	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1531	3.26	0.47	12	1.09	5975.00	41506.00	25300	20230824	-23.00	15690	20230515	24.16	22850	-14.75	20240401	17780	9.56	20240118	25300	-23.00	20230824	15690	24.16	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
133	20240503	130554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19400	-510	5	-2.56	1354078250	69129	91.54	19950	20050	19360	25850	13940	19910	19587.70	8.46	-26149	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1525	3.25	0.47	12	0.88	5975.00	41506.00	25300	20230824	-23.32	15690	20230515	23.65	22850	-15.10	20240401	17780	9.11	20240118	25300	-23.32	20230824	15690	23.65	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
134	20240503	120551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19500	-410	5	-2.06	1138492490	58041	76.86	19950	20050	19450	25850	13940	19910	19615.31	8.46	-20162	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1533	3.26	0.47	12	0.74	5975.00	41506.00	25300	20230824	-22.92	15690	20230515	24.28	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	15690	24.28	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
135	20240503	110550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19490	-420	5	-2.11	1006729320	51285	67.91	19950	20050	19450	25850	13940	19910	19630.09	8.46	-20113	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1532	3.26	0.47	12	0.65	5975.00	41506.00	25300	20230824	-22.96	15690	20230515	24.22	22850	-14.70	20240401	17780	9.62	20240118	25300	-22.96	20230824	15690	24.22	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
136	20240503	100548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19580	-330	5	-1.66	674265940	34255	45.36	19950	20050	19460	25850	13940	19910	19683.72	8.46	-16630	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1539	3.28	0.47	12	0.44	5975.00	41506.00	25300	20230824	-22.61	15690	20230515	24.79	22850	-14.31	20240401	17780	10.12	20240118	25300	-22.61	20230824	15690	24.79	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
137	20240503	090547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19890	-20	5	-0.10	50348330	2529	3.35	19950	20050	19880	25850	13940	19910	19908.39	8.46	-1979	20430	20170	20040	19780	19650	20105	19715	39	5940	500	14730	10	1	7860000	1563	3.33	0.48	12	0.03	5975.00	41506.00	25300	20230824	-21.38	15690	20230515	26.77	22850	-12.95	20240401	17780	11.87	20240118	25300	-21.38	20230824	15690	26.77	20230515	2.98	N	079960	500	39 억	664852	N	N	0	N	N
138	20240502	160545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19910	-440	5	-2.16	1508357410	75220	93.95	20250	20300	19910	26450	14250	20350	20054.02	8.30	11932	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	10	1	7860000	1565	3.33	0.48	12	0.96	5975.00	41506.00	25300	20230824	-21.30	15690	20230515	26.90	22850	-12.87	20240401	17780	11.98	20240118	25300	-21.30	20230824	15690	26.90	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N
139	20240502	150548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	-300	5	-1.47	1355582150	67557	84.38	20250	20300	19910	26450	14250	20350	20065.05	8.30	11757	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	50	1	7860000	1576	3.36	0.48	12	0.86	5975.00	41506.00	25300	20230824	-20.75	15690	20230515	27.79	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	15690	27.79	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N
140	20240502	140544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-250	5	-1.23	1106171170	55106	68.83	20250	20300	19910	26450	14250	20350	20072.67	8.30	9760	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	50	1	7860000	1580	3.36	0.48	12	0.70	5975.00	41506.00	25300	20230824	-20.55	15690	20230515	28.11	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	15690	28.11	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N
141	20240502	130544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-200	5	-0.98	541199470	26909	33.61	20250	20300	19910	26450	14250	20350	20110.72	8.30	1211	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	50	1	7860000	1584	3.37	0.49	12	0.34	5975.00	41506.00	25300	20230824	-20.36	15690	20230515	28.43	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	15690	28.43	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N
142	20240502	120542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-100	5	-0.49	526388570	26175	32.69	20250	20300	19910	26450	14250	20350	20108.81	8.30	988	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	50	1	7860000	1592	3.39	0.49	12	0.33	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N
143	20240502	110541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-100	5	-0.49	317975420	15841	19.78	20250	20300	19910	26450	14250	20350	20069.97	8.30	-230	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	50	1	7860000	1592	3.39	0.49	12	0.20	5975.00	41506.00	25300	20230824	-19.96	15690	20230515	29.06	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	15690	29.06	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N
144	20240502	100540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20200	-150	5	-0.74	241082820	12036	15.03	20250	20300	19910	26450	14250	20350	20025.62	8.30	1959	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	50	1	7860000	1588	3.38	0.49	12	0.15	5975.00	41506.00	25300	20230824	-20.16	15690	20230515	28.74	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	15690	28.74	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N
145	20240502	090541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19950	-400	5	-1.97	133688610	6683	8.35	20250	20300	19910	26450	14250	20350	19995.37	8.30	1626	20896	20622	20276	20002	19656	20450	19830	39	6100	500	15050	10	1	7860000	1568	3.34	0.48	12	0.09	5975.00	41506.00	25300	20230824	-21.15	15690	20230515	27.15	22850	-12.69	20240401	17780	12.20	20240118	25300	-21.15	20230824	15690	27.15	20230515	2.90	N	079960	500	39 억	652445	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History