KissMeData/179900/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 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	160933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33500	-700	5	-2.05	7893683950	233817	405.25	34700	35400	33050	44450	23950	34200	33760.08	5.31	-21598	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5456	-20.35	27.53	12	1.44	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
3	20240531	150932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33150	-1050	5	-3.07	3751510350	110126	190.87	34700	35400	33050	44450	23950	34200	34065.59	5.31	-15173	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5399	-20.14	27.24	12	0.68	-1646.00	1217.00	42550	20240112	-22.09	17320	20230710	91.40	42550	-22.09	20240112	26650	24.39	20240418	42550	-22.09	20240112	17320	91.40	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
4	20240531	140931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33550	-650	5	-1.90	2452838200	71210	123.42	34700	35400	33200	44450	23950	34200	34445.23	5.31	-6343	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5464	-20.38	27.57	12	0.44	-1646.00	1217.00	42550	20240112	-21.15	17320	20230710	93.71	42550	-21.15	20240112	26650	25.89	20240418	42550	-21.15	20240112	17320	93.71	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
5	20240531	130935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34700	500	2	1.46	1263134350	36270	62.86	34700	35400	34250	44450	23950	34200	34826.34	5.31	-2624	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5652	-21.08	28.51	12	0.22	-1646.00	1217.00	42550	20240112	-18.45	17320	20230710	100.35	42550	-18.45	20240112	26650	30.21	20240418	42550	-18.45	20240112	17320	100.35	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
6	20240531	120940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34950	750	2	2.19	1114755200	32009	55.48	34700	35400	34250	44450	23950	34200	34826.83	5.31	-2083	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5692	-21.23	28.72	12	0.20	-1646.00	1217.00	42550	20240112	-17.86	17320	20230710	101.79	42550	-17.86	20240112	26650	31.14	20240418	42550	-17.86	20240112	17320	101.79	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
7	20240531	110935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35050	850	2	2.49	789883800	22682	39.31	34700	35400	34250	44450	23950	34200	34825.00	5.31	1132	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5709	-21.29	28.80	12	0.14	-1646.00	1217.00	42550	20240112	-17.63	17320	20230710	102.37	42550	-17.63	20240112	26650	31.52	20240418	42550	-17.63	20240112	17320	102.37	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
8	20240531	100934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34800	600	2	1.75	384168950	11126	19.28	34700	34900	34250	44450	23950	34200	34529.74	5.31	1268	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5668	-21.14	28.59	12	0.07	-1646.00	1217.00	42550	20240112	-18.21	17320	20230710	100.92	42550	-18.21	20240112	26650	30.58	20240418	42550	-18.21	20240112	17320	100.92	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
9	20240531	090934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34650	450	2	1.32	22978200	666	1.15	34700	34700	34250	44450	23950	34200	34514.55	5.31	-220	35600	34900	34200	33500	32800	34550	33150	81	10250	500	23940	50	1	16286895	5643	-21.05	28.47	12	0.00	-1646.00	1217.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	26650	30.02	20240418	42550	-18.57	20240112	17320	100.06	20230710	0.65	N	179900	500	81 억	864669	N	N	N	N
10	20240530	160928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34200	-450	5	-1.30	1959797900	57521	45.79	34650	34900	33500	45000	24300	34650	34070.87	5.27	6300	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5570	-20.78	28.10	12	0.35	-1646.00	1217.00	42550	20240112	-19.62	17320	20230710	97.46	42550	-19.62	20240112	26650	28.33	20240418	42550	-19.62	20240112	17320	97.46	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
11	20240530	150931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34150	-500	5	-1.44	1915455750	56226	44.76	34650	34900	33500	45000	24300	34650	34067.00	5.27	6176	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5562	-20.75	28.06	12	0.35	-1646.00	1217.00	42550	20240112	-19.74	17320	20230710	97.17	42550	-19.74	20240112	26650	28.14	20240418	42550	-19.74	20240112	17320	97.17	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
12	20240530	140929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34000	-650	5	-1.88	1802070500	52901	42.12	34650	34900	33500	45000	24300	34650	34064.87	5.27	5192	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5538	-20.66	27.94	12	0.32	-1646.00	1217.00	42550	20240112	-20.09	17320	20230710	96.30	42550	-20.09	20240112	26650	27.58	20240418	42550	-20.09	20240112	17320	96.30	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
13	20240530	130931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34250	-400	5	-1.15	1586659050	46566	37.07	34650	34900	33500	45000	24300	34650	34073.24	5.27	1777	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5578	-20.81	28.14	12	0.29	-1646.00	1217.00	42550	20240112	-19.51	17320	20230710	97.75	42550	-19.51	20240112	26650	28.52	20240418	42550	-19.51	20240112	17320	97.75	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
14	20240530	120928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34300	-350	5	-1.01	1535808200	45082	35.89	34650	34900	33500	45000	24300	34650	34066.89	5.27	1908	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5586	-20.84	28.18	12	0.28	-1646.00	1217.00	42550	20240112	-19.39	17320	20230710	98.04	42550	-19.39	20240112	26650	28.71	20240418	42550	-19.39	20240112	17320	98.04	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
15	20240530	110930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34550	-100	5	-0.29	1355549100	39813	31.70	34650	34900	33500	45000	24300	34650	34047.78	5.27	2257	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5627	-20.99	28.39	12	0.24	-1646.00	1217.00	42550	20240112	-18.80	17320	20230710	99.48	42550	-18.80	20240112	26650	29.64	20240418	42550	-18.80	20240112	17320	99.48	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
16	20240530	100929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33900	-750	5	-2.16	1039962850	30620	24.38	34650	34900	33500	45000	24300	34650	33963.34	5.27	2692	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5521	-20.60	27.86	12	0.19	-1646.00	1217.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	26650	27.20	20240418	42550	-20.33	20240112	17320	95.73	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
17	20240530	090930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34350	-300	5	-0.87	131475200	3827	3.05	34650	34650	34200	45000	24300	34650	34354.02	5.27	1180	37816	36232	35316	33732	32816	35775	33275	81	10350	500	24250	50	1	16286895	5595	-20.87	28.23	12	0.02	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	26650	28.89	20240418	42550	-19.27	20240112	17320	98.33	20230710	0.64	N	179900	500	81 억	858412	N	N	N	N
18	20240529	160922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34650	-1800	5	-4.94	4383137250	125098	182.27	36750	36900	34400	47350	25550	36450	35038.47	5.31	3229	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5643	-21.05	28.47	12	0.77	-1646.00	1217.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	26650	30.02	20240418	42550	-18.57	20240112	17320	100.06	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
19	20240529	150922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34750	-1700	5	-4.66	4224930150	120556	175.65	36750	36900	34400	47350	25550	36450	35045.37	5.31	5222	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5660	-21.11	28.55	12	0.74	-1646.00	1217.00	42550	20240112	-18.33	17320	20230710	100.64	42550	-18.33	20240112	26650	30.39	20240418	42550	-18.33	20240112	17320	100.64	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
20	20240529	140923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35300	-1150	5	-3.16	3615485650	103148	150.29	36750	36900	34400	47350	25550	36450	35051.44	5.31	6314	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5749	-21.45	29.01	12	0.63	-1646.00	1217.00	42550	20240112	-17.04	17320	20230710	103.81	42550	-17.04	20240112	26650	32.46	20240418	42550	-17.04	20240112	17320	103.81	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
21	20240529	130924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34500	-1950	5	-5.35	2949346800	84204	122.69	36750	36900	34400	47350	25550	36450	35026.21	5.31	7211	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5619	-20.96	28.35	12	0.52	-1646.00	1217.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	26650	29.46	20240418	42550	-18.92	20240112	17320	99.19	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
22	20240529	120927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34650	-1800	5	-4.94	2481520650	70640	102.92	36750	36900	34450	47350	25550	36450	35129.11	5.31	5905	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5643	-21.05	28.47	12	0.43	-1646.00	1217.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	26650	30.02	20240418	42550	-18.57	20240112	17320	100.06	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
23	20240529	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34550	-1900	5	-5.21	2262337950	64330	93.73	36750	36900	34450	47350	25550	36450	35167.70	5.31	5745	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5627	-20.99	28.39	12	0.39	-1646.00	1217.00	42550	20240112	-18.80	17320	20230710	99.48	42550	-18.80	20240112	26650	29.64	20240418	42550	-18.80	20240112	17320	99.48	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
24	20240529	100921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35150	-1300	5	-3.57	897665400	25288	36.84	36750	36900	35050	47350	25550	36450	35497.68	5.31	-3228	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5725	-21.35	28.88	12	0.16	-1646.00	1217.00	42550	20240112	-17.39	17320	20230710	102.94	42550	-17.39	20240112	26650	31.89	20240418	42550	-17.39	20240112	17320	102.94	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
25	20240529	090919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35800	-650	5	-1.78	195742150	5418	7.89	36750	36900	35650	47350	25550	36450	36128.12	5.31	-2332	37750	37100	36450	35800	35150	36775	35475	81	10900	500	25510	50	1	16286895	5831	-21.75	29.42	12	0.03	-1646.00	1217.00	42550	20240112	-15.86	17320	20230710	106.70	42550	-15.86	20240112	26650	34.33	20240418	42550	-15.86	20240112	17320	106.70	20230710	0.65	N	179900	500	81 억	865328	N	N	N	N
26	20240528	160916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36450	-150	5	-0.41	2487162500	68632	56.23	36700	37100	35800	47550	25650	36600	36239.11	5.24	11565	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5937	-22.14	29.95	12	0.42	-1646.00	1217.00	42550	20240112	-14.34	17320	20230710	110.45	42550	-14.34	20240112	26650	36.77	20240418	42550	-14.34	20240112	17320	110.45	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
27	20240528	150918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35950	-650	5	-1.78	2375340050	65535	53.70	36700	37100	35800	47550	25650	36600	36245.37	5.24	10943	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5855	-21.84	29.54	12	0.40	-1646.00	1217.00	42550	20240112	-15.51	17320	20230710	107.56	42550	-15.51	20240112	26650	34.90	20240418	42550	-15.51	20240112	17320	107.56	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
28	20240528	140920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35850	-750	5	-2.05	1994343700	54924	45.00	36700	37100	35850	47550	25650	36600	36310.97	5.24	7866	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5839	-21.78	29.46	12	0.34	-1646.00	1217.00	42550	20240112	-15.75	17320	20230710	106.99	42550	-15.75	20240112	26650	34.52	20240418	42550	-15.75	20240112	17320	106.99	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
29	20240528	130916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36350	-250	5	-0.68	1102031900	30202	24.75	36700	37100	36250	47550	25650	36600	36488.71	5.24	4674	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5920	-22.08	29.87	12	0.19	-1646.00	1217.00	42550	20240112	-14.57	17320	20230710	109.87	42550	-14.57	20240112	26650	36.40	20240418	42550	-14.57	20240112	17320	109.87	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
30	20240528	120916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36450	-150	5	-0.41	877912150	24037	19.69	36700	37100	36250	47550	25650	36600	36523.37	5.24	3772	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5937	-22.14	29.95	12	0.15	-1646.00	1217.00	42550	20240112	-14.34	17320	20230710	110.45	42550	-14.34	20240112	26650	36.77	20240418	42550	-14.34	20240112	17320	110.45	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
31	20240528	110901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36700	100	2	0.27	674616500	18468	15.13	36700	37100	36250	47550	25650	36600	36528.94	5.24	2960	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5977	-22.30	30.16	12	0.11	-1646.00	1217.00	42550	20240112	-13.75	17320	20230710	111.89	42550	-13.75	20240112	26650	37.71	20240418	42550	-13.75	20240112	17320	111.89	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
32	20240528	100918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36400	-200	5	-0.55	412105100	11290	9.25	36700	36750	36250	47550	25650	36600	36501.78	5.24	842	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5928	-22.11	29.91	12	0.07	-1646.00	1217.00	42550	20240112	-14.45	17320	20230710	110.16	42550	-14.45	20240112	26650	36.59	20240418	42550	-14.45	20240112	17320	110.16	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
33	20240528	090919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36400	-200	5	-0.55	49501900	1356	1.11	36700	36700	36300	47550	25650	36600	36505.83	5.24	11	40733	38666	37333	35266	33933	38000	34600	81	10950	500	25620	50	1	16286895	5928	-22.11	29.91	12	0.01	-1646.00	1217.00	42550	20240112	-14.45	17320	20230710	110.16	42550	-14.45	20240112	26650	36.59	20240418	42550	-14.45	20240112	17320	110.16	20230710	0.67	N	179900	500	81 억	854079	N	N	N	N
34	20240527	160903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36600	-1600	5	-4.19	4530246450	121817	199.42	38250	39400	36000	49650	26750	38200	37190.82	5.34	-15825	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	5961	-22.24	30.07	12	0.75	-1646.00	1217.00	42550	20240112	-13.98	17320	20230710	111.32	42550	-13.98	20240112	26650	37.34	20240418	42550	-13.98	20240112	17320	111.32	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
35	20240527	150918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36350	-1850	5	-4.84	4228250950	113506	185.81	38250	39400	36000	49650	26750	38200	37251.34	5.34	-14321	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	5920	-22.08	29.87	12	0.70	-1646.00	1217.00	42550	20240112	-14.57	17320	20230710	109.87	42550	-14.57	20240112	26650	36.40	20240418	42550	-14.57	20240112	17320	109.87	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
36	20240527	140916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37000	-1200	5	-3.14	2892198900	76846	125.80	38250	39400	36750	49650	26750	38200	37636.30	5.34	-12119	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	6026	-22.48	30.40	12	0.47	-1646.00	1217.00	42550	20240112	-13.04	17320	20230710	113.63	42550	-13.04	20240112	26650	38.84	20240418	42550	-13.04	20240112	17320	113.63	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
37	20240527	130916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37000	-1200	5	-3.14	2640262850	70019	114.62	38250	39400	36900	49650	26750	38200	37707.81	5.34	-10717	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	6026	-22.48	30.40	12	0.43	-1646.00	1217.00	42550	20240112	-13.04	17320	20230710	113.63	42550	-13.04	20240112	26650	38.84	20240418	42550	-13.04	20240112	17320	113.63	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
38	20240527	120916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37150	-1050	5	-2.75	2192279500	57916	94.81	38250	39400	36950	49650	26750	38200	37852.74	5.34	-8616	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	6051	-22.57	30.53	12	0.36	-1646.00	1217.00	42550	20240112	-12.69	17320	20230710	114.49	42550	-12.69	20240112	26650	39.40	20240418	42550	-12.69	20240112	17320	114.49	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
39	20240527	110915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37100	-1100	5	-2.88	1923670200	50664	82.94	38250	39400	37100	49650	26750	38200	37969.17	5.34	-4735	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	6042	-22.54	30.48	12	0.31	-1646.00	1217.00	42550	20240112	-12.81	17320	20230710	114.20	42550	-12.81	20240112	26650	39.21	20240418	42550	-12.81	20240112	17320	114.20	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
40	20240527	100914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37600	-600	5	-1.57	1439970800	37738	61.78	38250	39400	37550	49650	26750	38200	38157.05	5.34	-324	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	6124	-22.84	30.90	12	0.23	-1646.00	1217.00	42550	20240112	-11.63	17320	20230710	117.09	42550	-11.63	20240112	26650	41.09	20240418	42550	-11.63	20240112	17320	117.09	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
41	20240527	090915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38500	300	2	0.79	257874150	6651	10.89	38250	39400	38100	49650	26750	38200	38772.24	5.34	-374	40500	39350	38500	37350	36500	38925	36925	81	11450	500	26740	50	1	16286895	6270	-23.39	31.64	12	0.04	-1646.00	1217.00	42550	20240112	-9.52	17320	20230710	122.29	42550	-9.52	20240112	26650	44.47	20240418	42550	-9.52	20240112	17320	122.29	20230710	0.73	N	179900	500	81 억	869271	N	N	N	N
42	20240524	160825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38200	-1000	5	-2.55	2330976700	60804	43.05	39100	39650	37650	50900	27450	39200	38335.13	5.44	-12554	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6222	-23.21	31.39	12	0.37	-1646.00	1217.00	42550	20240112	-10.22	17320	20230710	120.55	42550	-10.22	20240112	26650	43.34	20240418	42550	-10.22	20240112	17320	120.55	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
43	20240524	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38000	-1200	5	-3.06	2171656100	56601	40.07	39100	39650	37650	50900	27450	39200	38366.74	5.44	-11905	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6189	-23.09	31.22	12	0.35	-1646.00	1217.00	42550	20240112	-10.69	17320	20230710	119.40	42550	-10.69	20240112	26650	42.59	20240418	42550	-10.69	20240112	17320	119.40	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
44	20240524	140830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38100	-1100	5	-2.81	1823325450	47430	33.58	39100	39650	37650	50900	27450	39200	38441.30	5.44	-7415	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6205	-23.15	31.31	12	0.29	-1646.00	1217.00	42550	20240112	-10.46	17320	20230710	119.98	42550	-10.46	20240112	26650	42.96	20240418	42550	-10.46	20240112	17320	119.98	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
45	20240524	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38400	-800	5	-2.04	1599582550	41580	29.44	39100	39650	37650	50900	27450	39200	38468.73	5.44	-6871	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6254	-23.33	31.55	12	0.26	-1646.00	1217.00	42550	20240112	-9.75	17320	20230710	121.71	42550	-9.75	20240112	26650	44.09	20240418	42550	-9.75	20240112	17320	121.71	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
46	20240524	120829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38350	-850	5	-2.17	1535132100	39898	28.25	39100	39650	37650	50900	27450	39200	38475.11	5.44	-6603	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6246	-23.30	31.51	12	0.24	-1646.00	1217.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	26650	43.90	20240418	42550	-9.87	20240112	17320	121.42	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
47	20240524	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38050	-1150	5	-2.93	1241367200	32132	22.75	39100	39650	38050	50900	27450	39200	38632.09	5.44	-4723	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6197	-23.12	31.27	12	0.20	-1646.00	1217.00	42550	20240112	-10.58	17320	20230710	119.69	42550	-10.58	20240112	26650	42.78	20240418	42550	-10.58	20240112	17320	119.69	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
48	20240524	100833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38700	-500	5	-1.28	867095000	22360	15.83	39100	39650	38200	50900	27450	39200	38777.49	5.44	-1014	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6303	-23.51	31.80	12	0.14	-1646.00	1217.00	42550	20240112	-9.05	17320	20230710	123.44	42550	-9.05	20240112	26650	45.22	20240418	42550	-9.05	20240112	17320	123.44	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
49	20240524	090827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	39050	-150	5	-0.38	368869700	9430	6.68	39100	39650	38900	50900	27450	39200	39115.98	5.44	1547	42166	40682	38466	36982	34766	41425	37725	81	11700	500	27440	50	1	16286895	6360	-23.72	32.09	12	0.06	-1646.00	1217.00	42550	20240112	-8.23	17320	20230710	125.46	42550	-8.23	20240112	26650	46.53	20240418	42550	-8.23	20240112	17320	125.46	20230710	0.73	N	179900	500	81 억	885668	N	N	N	N
50	20240523	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	39200	2450	2	6.67	5447637400	141168	230.35	37100	39950	36250	47750	25750	36750	38589.71	5.40	-88	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6384	-23.82	32.21	12	0.87	-1646.00	1217.00	42550	20240112	-7.87	17320	20230710	126.33	42550	-7.87	20240112	26650	47.09	20240418	42550	-7.87	20240112	17320	126.33	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
51	20240523	150828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38800	2050	2	5.58	4812327200	124907	203.82	37100	39950	36250	47750	25750	36750	38527.30	5.40	943	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6319	-23.57	31.88	12	0.77	-1646.00	1217.00	42550	20240112	-8.81	17320	20230710	124.02	42550	-8.81	20240112	26650	45.59	20240418	42550	-8.81	20240112	17320	124.02	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
52	20240523	140831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	39000	2250	2	6.12	4378447050	113703	185.54	37100	39950	36250	47750	25750	36750	38507.77	5.40	4522	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6352	-23.69	32.05	12	0.70	-1646.00	1217.00	42550	20240112	-8.34	17320	20230710	125.17	42550	-8.34	20240112	26650	46.34	20240418	42550	-8.34	20240112	17320	125.17	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
53	20240523	130829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	39650	2900	2	7.89	3163685200	82732	135.00	37100	39800	36250	47750	25750	36750	38240.18	5.40	6891	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6458	-24.09	32.58	12	0.51	-1646.00	1217.00	42550	20240112	-6.82	17320	20230710	128.93	42550	-6.82	20240112	26650	48.78	20240418	42550	-6.82	20240112	17320	128.93	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
54	20240523	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38300	1550	2	4.22	1296945200	34665	56.57	37100	38300	36250	47750	25750	36750	37413.70	5.40	1192	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6238	-23.27	31.47	12	0.21	-1646.00	1217.00	42550	20240112	-9.99	17320	20230710	121.13	42550	-9.99	20240112	26650	43.71	20240418	42550	-9.99	20240112	17320	121.13	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
55	20240523	110823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37700	950	2	2.59	895847850	24126	39.37	37100	37750	36250	47750	25750	36750	37132.07	5.40	132	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6140	-22.90	30.98	12	0.15	-1646.00	1217.00	42550	20240112	-11.40	17320	20230710	117.67	42550	-11.40	20240112	26650	41.46	20240418	42550	-11.40	20240112	17320	117.67	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
56	20240523	100825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37000	250	2	0.68	451068000	12246	19.98	37100	37150	36250	47750	25750	36750	36833.91	5.40	156	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6026	-22.48	30.40	12	0.08	-1646.00	1217.00	42550	20240112	-13.04	17320	20230710	113.63	42550	-13.04	20240112	26650	38.84	20240418	42550	-13.04	20240112	17320	113.63	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
57	20240523	090829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36850	100	2	0.27	117291450	3211	5.24	37100	37100	36250	47750	25750	36750	36527.94	5.40	-658	38016	37382	36766	36132	35516	37075	35825	81	11000	500	25720	50	1	16286895	6002	-22.39	30.28	12	0.02	-1646.00	1217.00	42550	20240112	-13.40	17320	20230710	112.76	42550	-13.40	20240112	26650	38.27	20240418	42550	-13.40	20240112	17320	112.76	20230710	0.74	N	179900	500	81 억	880249	N	N	N	N
58	20240522	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36750	-800	5	-2.13	2248213300	61282	27.13	37400	37400	36150	48800	26300	37550	36685.28	5.46	-8267	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	5985	-22.33	30.20	12	0.38	-1646.00	1217.00	42550	20240112	-13.63	17320	20230710	112.18	42550	-13.63	20240112	26650	37.90	20240418	42550	-13.63	20240112	17320	112.18	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
59	20240522	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36750	-800	5	-2.13	2157196150	58805	26.04	37400	37400	36150	48800	26300	37550	36682.77	5.46	-7381	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	5985	-22.33	30.20	12	0.36	-1646.00	1217.00	42550	20240112	-13.63	17320	20230710	112.18	42550	-13.63	20240112	26650	37.90	20240418	42550	-13.63	20240112	17320	112.18	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
60	20240522	140824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36700	-850	5	-2.26	1931336700	52668	23.32	37400	37400	36150	48800	26300	37550	36668.75	5.46	-5030	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	5977	-22.30	30.16	12	0.32	-1646.00	1217.00	42550	20240112	-13.75	17320	20230710	111.89	42550	-13.75	20240112	26650	37.71	20240418	42550	-13.75	20240112	17320	111.89	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
61	20240522	130821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36750	-800	5	-2.13	1644875200	44868	19.87	37400	37400	36150	48800	26300	37550	36658.81	5.46	-135	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	5985	-22.33	30.20	12	0.28	-1646.00	1217.00	42550	20240112	-13.63	17320	20230710	112.18	42550	-13.63	20240112	26650	37.90	20240418	42550	-13.63	20240112	17320	112.18	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
62	20240522	120923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36950	-600	5	-1.60	1389549800	37916	16.79	37400	37400	36150	48800	26300	37550	36646.30	5.46	2359	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	6018	-22.45	30.36	12	0.23	-1646.00	1217.00	42550	20240112	-13.16	17320	20230710	113.34	42550	-13.16	20240112	26650	38.65	20240418	42550	-13.16	20240112	17320	113.34	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
63	20240522	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36900	-650	5	-1.73	1015879300	27812	12.31	37400	37400	36150	48800	26300	37550	36523.85	5.46	2394	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	6010	-22.42	30.32	12	0.17	-1646.00	1217.00	42550	20240112	-13.28	17320	20230710	113.05	42550	-13.28	20240112	26650	38.46	20240418	42550	-13.28	20240112	17320	113.05	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
64	20240522	100822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36700	-850	5	-2.26	816142000	22379	9.91	37400	37400	36150	48800	26300	37550	36465.42	5.46	2324	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	5977	-22.30	30.16	12	0.14	-1646.00	1217.00	42550	20240112	-13.75	17320	20230710	111.89	42550	-13.75	20240112	26650	37.71	20240418	42550	-13.75	20240112	17320	111.89	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
65	20240522	090823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36550	-1000	5	-2.66	150380400	4085	1.81	37400	37400	36300	48800	26300	37550	36798.85	5.46	1502	39316	38432	37466	36582	35616	37950	36100	81	11250	500	26280	50	1	16286895	5953	-22.21	30.03	12	0.03	-1646.00	1217.00	42550	20240112	-14.10	17320	20230710	111.03	42550	-14.10	20240112	26650	37.15	20240418	42550	-14.10	20240112	17320	111.03	20230710	0.78	N	179900	500	81 억	888722	N	N	N	N
66	20240521	160813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37550	1750	2	4.89	8446938650	225677	242.67	38000	38350	36500	46500	25100	35800	37429.28	5.59	-22707	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	6116	-22.81	30.85	12	1.39	-1646.00	1217.00	42550	20240112	-11.75	17320	20230710	116.80	42550	-11.75	20240112	26650	40.90	20240418	42550	-11.75	20240112	17320	116.80	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
67	20240521	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37150	1350	2	3.77	8272882050	221017	237.66	38000	38350	36500	46500	25100	35800	37430.98	5.59	-21623	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	6051	-22.57	30.53	12	1.36	-1646.00	1217.00	42550	20240112	-12.69	17320	20230710	114.49	42550	-12.69	20240112	26650	39.40	20240418	42550	-12.69	20240112	17320	114.49	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
68	20240521	140819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36900	1100	2	3.07	7713687450	205929	221.44	38000	38350	36500	46500	25100	35800	37457.99	5.59	-20223	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	6010	-22.42	30.32	12	1.26	-1646.00	1217.00	42550	20240112	-13.28	17320	20230710	113.05	42550	-13.28	20240112	26650	38.46	20240418	42550	-13.28	20240112	17320	113.05	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
69	20240521	130819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36750	950	2	2.65	7399413250	197352	212.21	38000	38350	36500	46500	25100	35800	37493.48	5.59	-19278	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	5985	-22.33	30.20	12	1.21	-1646.00	1217.00	42550	20240112	-13.63	17320	20230710	112.18	42550	-13.63	20240112	26650	37.90	20240418	42550	-13.63	20240112	17320	112.18	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
70	20240521	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36950	1150	2	3.21	7219962500	192485	206.98	38000	38350	36500	46500	25100	35800	37509.22	5.59	-17631	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	6018	-22.45	30.36	12	1.18	-1646.00	1217.00	42550	20240112	-13.16	17320	20230710	113.34	42550	-13.16	20240112	26650	38.65	20240418	42550	-13.16	20240112	17320	113.34	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
71	20240521	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37150	1350	2	3.77	6570254900	174882	188.05	38000	38350	36500	46500	25100	35800	37569.65	5.59	-12381	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	6051	-22.57	30.53	12	1.07	-1646.00	1217.00	42550	20240112	-12.69	17320	20230710	114.49	42550	-12.69	20240112	26650	39.40	20240418	42550	-12.69	20240112	17320	114.49	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
72	20240521	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38000	2200	2	6.15	5570017500	148166	159.32	38000	38350	36500	46500	25100	35800	37593.09	5.59	-3732	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	6189	-23.09	31.22	12	0.91	-1646.00	1217.00	42550	20240112	-10.69	17320	20230710	119.40	42550	-10.69	20240112	26650	42.59	20240418	42550	-10.69	20240112	17320	119.40	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
73	20240521	090815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37500	1700	2	4.75	2280011200	61086	65.69	38000	38050	36500	46500	25100	35800	37324.61	5.59	-8104	37166	36482	35816	35132	34466	36150	34800	81	10700	500	25060	50	1	16286895	6108	-22.78	30.81	12	0.38	-1646.00	1217.00	42550	20240112	-11.87	17320	20230710	116.51	42550	-11.87	20240112	26650	40.71	20240418	42550	-11.87	20240112	17320	116.51	20230710	0.79	N	179900	500	81 억	910110	N	N	N	N
74	20240517	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36500	-2200	5	-5.68	4512630200	123435	64.16	38750	39250	35650	50300	27100	38700	36558.81	5.71	-12334	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	5945	-22.17	29.99	12	0.76	-1646.00	1217.00	42550	20240112	-14.22	17320	20230710	110.74	42550	-14.22	20240112	26650	36.96	20240418	42550	-14.22	20240112	17320	110.74	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
75	20240517	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36000	-2700	5	-6.98	4149254500	113433	58.96	38750	39250	35650	50300	27100	38700	36578.90	5.71	-8740	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	5863	-21.87	29.58	12	0.70	-1646.00	1217.00	42550	20240112	-15.39	17320	20230710	107.85	42550	-15.39	20240112	26650	35.08	20240418	42550	-15.39	20240112	17320	107.85	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
76	20240517	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36200	-2500	5	-6.46	3279386600	89338	46.44	38750	39250	35700	50300	27100	38700	36707.63	5.71	-3297	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	5896	-21.99	29.75	12	0.55	-1646.00	1217.00	42550	20240112	-14.92	17320	20230710	109.01	42550	-14.92	20240112	26650	35.83	20240418	42550	-14.92	20240112	17320	109.01	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
77	20240517	130808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36700	-2000	5	-5.17	2795410800	76037	39.52	38750	39250	35700	50300	27100	38700	36763.82	5.71	360	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	5977	-22.30	30.16	12	0.47	-1646.00	1217.00	42550	20240112	-13.75	17320	20230710	111.89	42550	-13.75	20240112	26650	37.71	20240418	42550	-13.75	20240112	17320	111.89	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
78	20240517	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35900	-2800	5	-7.24	2310457150	62614	32.55	38750	39250	35700	50300	27100	38700	36900.01	5.71	192	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	5847	-21.81	29.50	12	0.38	-1646.00	1217.00	42550	20240112	-15.63	17320	20230710	107.27	42550	-15.63	20240112	26650	34.71	20240418	42550	-15.63	20240112	17320	107.27	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
79	20240517	110810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36400	-2300	5	-5.94	1669916850	44859	23.32	38750	39250	36300	50300	27100	38700	37225.90	5.71	-24	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	5928	-22.11	29.91	12	0.28	-1646.00	1217.00	42550	20240112	-14.45	17320	20230710	110.16	42550	-14.45	20240112	26650	36.59	20240418	42550	-14.45	20240112	17320	110.16	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
80	20240517	100806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37300	-1400	5	-3.62	993810800	26403	13.72	38750	39250	36650	50300	27100	38700	37640.07	5.71	427	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	6075	-22.66	30.65	12	0.16	-1646.00	1217.00	42550	20240112	-12.34	17320	20230710	115.36	42550	-12.34	20240112	26650	39.96	20240418	42550	-12.34	20240112	17320	115.36	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
81	20240517	090811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38200	-500	5	-1.29	175014650	4543	2.36	38750	39250	38200	50300	27100	38700	38524.03	5.71	-723	40433	39566	38683	37816	36933	39125	37375	81	11600	500	27090	50	1	16286895	6222	-23.21	31.39	12	0.03	-1646.00	1217.00	42550	20240112	-10.22	17320	20230710	120.55	42550	-10.22	20240112	26650	43.34	20240418	42550	-10.22	20240112	17320	120.55	20230710	0.89	N	179900	500	81 억	929812	N	N	N	N
82	20240516	160803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38700	900	2	2.38	7416085350	192079	43.63	38950	39550	37800	49100	26500	37800	38609.50	5.89	-31684	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6303	-23.51	31.80	12	1.18	-1646.00	1217.00	42550	20240112	-9.05	17320	20230710	123.44	42550	-9.05	20240112	26650	45.22	20240418	42550	-9.05	20240112	17320	123.44	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
83	20240516	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38600	800	2	2.12	7290223850	188819	42.89	38950	39550	37800	49100	26500	37800	38609.59	5.89	-31445	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6287	-23.45	31.72	12	1.16	-1646.00	1217.00	42550	20240112	-9.28	17320	20230710	122.86	42550	-9.28	20240112	26650	44.84	20240418	42550	-9.28	20240112	17320	122.86	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
84	20240516	140808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38700	900	2	2.38	6640152750	171902	39.05	38950	39550	37800	49100	26500	37800	38627.55	5.89	-23732	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6303	-23.51	31.80	12	1.06	-1646.00	1217.00	42550	20240112	-9.05	17320	20230710	123.44	42550	-9.05	20240112	26650	45.22	20240418	42550	-9.05	20240112	17320	123.44	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
85	20240516	130803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38350	550	2	1.46	5733038000	148328	33.70	38950	39550	37800	49100	26500	37800	38651.08	5.89	-15005	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6246	-23.30	31.51	12	0.91	-1646.00	1217.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	26650	43.90	20240418	42550	-9.87	20240112	17320	121.42	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
86	20240516	120802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38350	550	2	1.46	5292237250	136841	31.09	38950	39550	37800	49100	26500	37800	38674.35	5.89	-11706	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6246	-23.30	31.51	12	0.84	-1646.00	1217.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	26650	43.90	20240418	42550	-9.87	20240112	17320	121.42	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
87	20240516	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38250	450	2	1.19	4930993150	127424	28.95	38950	39550	37800	49100	26500	37800	38697.52	5.89	-7044	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6230	-23.24	31.43	12	0.78	-1646.00	1217.00	42550	20240112	-10.11	17320	20230710	120.84	42550	-10.11	20240112	26650	43.53	20240418	42550	-10.11	20240112	17320	120.84	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
88	20240516	100803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	38100	300	2	0.79	4190785500	108012	24.54	38950	39550	37950	49100	26500	37800	38799.26	5.89	-5623	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6205	-23.15	31.31	12	0.66	-1646.00	1217.00	42550	20240112	-10.46	17320	20230710	119.98	42550	-10.46	20240112	26650	42.96	20240418	42550	-10.46	20240112	17320	119.98	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
89	20240516	090802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	39450	1650	2	4.37	2007154950	51596	11.72	38950	39450	38400	49100	26500	37800	38901.37	5.89	3222	40233	39016	37433	36216	34633	39625	36825	81	11300	500	26460	50	1	16286895	6425	-23.97	32.42	12	0.32	-1646.00	1217.00	42550	20240112	-7.29	17320	20230710	127.77	42550	-7.29	20240112	26650	48.03	20240418	42550	-7.29	20240112	17320	127.77	20230710	1.06	N	179900	500	81 억	959122	N	N	N	N
90	20240514	160812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37800	2350	2	6.63	16384547250	439364	231.08	36000	38650	35850	46050	24850	35450	37290.35	5.44	48194	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6156	-22.96	31.06	12	2.70	-1646.00	1217.00	42550	20240112	-11.16	17320	20230710	118.24	42550	-11.16	20240112	26650	41.84	20240418	42550	-11.16	20240112	17320	118.24	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
91	20240514	150814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37400	1950	2	5.50	15600371050	418422	220.06	36000	38650	35850	46050	24850	35450	37283.88	5.44	55168	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6091	-22.72	30.73	12	2.57	-1646.00	1217.00	42550	20240112	-12.10	17320	20230710	115.94	42550	-12.10	20240112	26650	40.34	20240418	42550	-12.10	20240112	17320	115.94	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
92	20240514	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37500	2050	2	5.78	14658885250	393221	206.81	36000	38650	35850	46050	24850	35450	37279.06	5.44	49508	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6108	-22.78	30.81	12	2.41	-1646.00	1217.00	42550	20240112	-11.87	17320	20230710	116.51	42550	-11.87	20240112	26650	40.71	20240418	42550	-11.87	20240112	17320	116.51	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
93	20240514	130814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37800	2350	2	6.63	13181302900	353748	186.05	36000	38650	35850	46050	24850	35450	37261.91	5.44	55605	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6156	-22.96	31.06	12	2.17	-1646.00	1217.00	42550	20240112	-11.16	17320	20230710	118.24	42550	-11.16	20240112	26650	41.84	20240418	42550	-11.16	20240112	17320	118.24	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
94	20240514	120812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37900	2450	2	6.91	12116215600	325761	171.33	36000	38650	35850	46050	24850	35450	37193.64	5.44	56618	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6173	-23.03	31.14	12	2.00	-1646.00	1217.00	42550	20240112	-10.93	17320	20230710	118.82	42550	-10.93	20240112	26650	42.21	20240418	42550	-10.93	20240112	17320	118.82	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
95	20240514	110812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37200	1750	2	4.94	7926603400	215337	113.25	36000	37450	35850	46050	24850	35450	36810.31	5.44	43537	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6059	-22.60	30.57	12	1.32	-1646.00	1217.00	42550	20240112	-12.57	17320	20230710	114.78	42550	-12.57	20240112	26650	39.59	20240418	42550	-12.57	20240112	17320	114.78	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
96	20240514	100810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	37000	1550	2	4.37	6281366350	170941	89.90	36000	37450	35850	46050	24850	35450	36745.91	5.44	33211	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6026	-22.48	30.40	12	1.05	-1646.00	1217.00	42550	20240112	-13.04	17320	20230710	113.63	42550	-13.04	20240112	26650	38.84	20240418	42550	-13.04	20240112	17320	113.63	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
97	20240514	090811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36850	1400	2	3.95	2697726800	73532	38.67	36000	37450	35850	46050	24850	35450	36688.01	5.44	17467	37316	36382	34616	33682	31916	36850	34150	81	10600	500	24810	50	1	16286895	6002	-22.39	30.28	12	0.45	-1646.00	1217.00	42550	20240112	-13.40	17320	20230710	112.76	42550	-13.40	20240112	26650	38.27	20240418	42550	-13.40	20240112	17320	112.76	20230710	1.10	N	179900	500	81 억	885291	N	N	N	N
98	20240513	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35450	2850	2	8.74	6504392800	189937	234.09	32900	35550	32850	42350	22850	32600	34242.74	5.31	18899	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5774	-21.54	29.13	12	1.17	-1646.00	1217.00	42550	20240112	-16.69	17320	20230710	104.68	42550	-16.69	20240112	26650	33.02	20240418	42550	-16.69	20240112	17320	104.68	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
99	20240513	150812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35300	2700	2	8.28	5355246700	157437	194.03	32900	35300	32850	42350	22850	32600	34015.17	5.31	17692	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5749	-21.45	29.01	12	0.97	-1646.00	1217.00	42550	20240112	-17.04	17320	20230710	103.81	42550	-17.04	20240112	26650	32.46	20240418	42550	-17.04	20240112	17320	103.81	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
100	20240513	140812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34200	1600	2	4.91	3552094850	105278	129.75	32900	34500	32850	42350	22850	32600	33740.14	5.31	4035	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5570	-20.78	28.10	12	0.65	-1646.00	1217.00	42550	20240112	-19.62	17320	20230710	97.46	42550	-19.62	20240112	26650	28.33	20240418	42550	-19.62	20240112	17320	97.46	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
101	20240513	130806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33950	1350	2	4.14	3044023950	90331	111.33	32900	34500	32850	42350	22850	32600	33698.55	5.31	5749	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5529	-20.63	27.90	12	0.55	-1646.00	1217.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	26650	27.39	20240418	42550	-20.21	20240112	17320	96.02	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
102	20240513	120809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33650	1050	2	3.22	2651306950	78700	96.99	32900	34500	32850	42350	22850	32600	33688.78	5.31	4520	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5481	-20.44	27.65	12	0.48	-1646.00	1217.00	42550	20240112	-20.92	17320	20230710	94.28	42550	-20.92	20240112	26650	26.27	20240418	42550	-20.92	20240112	17320	94.28	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
103	20240513	110809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33650	1050	2	3.22	2447146100	72637	89.52	32900	34500	32850	42350	22850	32600	33690.08	5.31	5463	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5481	-20.44	27.65	12	0.45	-1646.00	1217.00	42550	20240112	-20.92	17320	20230710	94.28	42550	-20.92	20240112	26650	26.27	20240418	42550	-20.92	20240112	17320	94.28	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
104	20240513	100808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33850	1250	2	3.83	2136884000	63386	78.12	32900	34500	32850	42350	22850	32600	33712.24	5.31	7551	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5513	-20.57	27.81	12	0.39	-1646.00	1217.00	42550	20240112	-20.45	17320	20230710	95.44	42550	-20.45	20240112	26650	27.02	20240418	42550	-20.45	20240112	17320	95.44	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
105	20240513	090811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33900	1300	2	3.99	945677300	28032	34.55	32900	34500	32850	42350	22850	32600	33735.63	5.31	4540	34433	33516	33033	32116	31633	33275	31875	81	9750	500	22820	50	1	16286895	5521	-20.60	27.86	12	0.17	-1646.00	1217.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	26650	27.20	20240418	42550	-20.33	20240112	17320	95.73	20230710	1.12	N	179900	500	81 억	864177	N	N	N	N
106	20240510	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32600	-1300	5	-3.83	2685562950	81137	48.35	33900	33950	32550	44050	23750	33900	33100.45	5.28	4398	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5310	-19.81	26.79	12	0.50	-1646.00	1217.00	42550	20240112	-23.38	17320	20230710	88.22	42550	-23.38	20240112	26650	22.33	20240418	42550	-23.38	20240112	17320	88.22	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
107	20240510	150752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33050	-850	5	-2.51	2357539700	71117	42.38	33900	33950	32800	44050	23750	33900	33150.16	5.28	6488	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5383	-20.08	27.16	12	0.44	-1646.00	1217.00	42550	20240112	-22.33	17320	20230710	90.82	42550	-22.33	20240112	26650	24.02	20240418	42550	-22.33	20240112	17320	90.82	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
108	20240510	140757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33200	-700	5	-2.06	1808625950	54519	32.49	33900	33950	32800	44050	23750	33900	33174.23	5.28	8521	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5407	-20.17	27.28	12	0.33	-1646.00	1217.00	42550	20240112	-21.97	17320	20230710	91.69	42550	-21.97	20240112	26650	24.58	20240418	42550	-21.97	20240112	17320	91.69	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
109	20240510	130748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33200	-700	5	-2.06	1702067550	51308	30.57	33900	33950	32800	44050	23750	33900	33173.53	5.28	8592	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5407	-20.17	27.28	12	0.32	-1646.00	1217.00	42550	20240112	-21.97	17320	20230710	91.69	42550	-21.97	20240112	26650	24.58	20240418	42550	-21.97	20240112	17320	91.69	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
110	20240510	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33500	-400	5	-1.18	1438411400	43399	25.86	33900	33950	32800	44050	23750	33900	33143.88	5.28	9913	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5456	-20.35	27.53	12	0.27	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
111	20240510	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33500	-400	5	-1.18	1259855850	38057	22.68	33900	33950	32800	44050	23750	33900	33104.44	5.28	9483	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5456	-20.35	27.53	12	0.23	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
112	20240510	100748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32950	-950	5	-2.80	1011030150	30570	18.22	33900	33950	32800	44050	23750	33900	33072.63	5.28	9476	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5367	-20.02	27.07	12	0.19	-1646.00	1217.00	42550	20240112	-22.56	17320	20230710	90.24	42550	-22.56	20240112	26650	23.64	20240418	42550	-22.56	20240112	17320	90.24	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
113	20240510	090749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33500	-400	5	-1.18	110266700	3296	1.96	33900	33950	33100	44050	23750	33900	33454.70	5.28	1911	36533	35216	33983	32666	31433	34600	32050	81	10150	500	23730	50	1	16286895	5456	-20.35	27.53	12	0.02	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	1.12	N	179900	500	81 억	859994	N	N	N	N
114	20240509	160803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33900	-1200	5	-3.42	5631535600	167779	168.63	34750	35300	32750	45600	24600	35100	33565.06	5.36	-11452	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5521	-20.60	27.86	12	1.03	-1646.00	1217.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	26650	27.20	20240418	42550	-20.33	20240112	17320	95.73	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
115	20240509	150804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33750	-1350	5	-3.85	5263871000	156913	157.71	34750	35300	32750	45600	24600	35100	33546.43	5.36	-4712	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5497	-20.50	27.73	12	0.96	-1646.00	1217.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	26650	26.64	20240418	42550	-20.68	20240112	17320	94.86	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
116	20240509	140719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33500	-1600	5	-4.56	4462670200	132975	133.65	34750	35300	32750	45600	24600	35100	33560.22	5.36	-229	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5456	-20.35	27.53	12	0.82	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
117	20240509	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33250	-1850	5	-5.27	4022899750	119764	120.37	34750	35300	32750	45600	24600	35100	33590.23	5.36	-2646	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5415	-20.20	27.32	12	0.74	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	26650	24.77	20240418	42550	-21.86	20240112	17320	91.97	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
118	20240509	120749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33400	-1700	5	-4.84	3856231150	114758	115.34	34750	35300	32750	45600	24600	35100	33603.16	5.36	-3816	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5440	-20.29	27.44	12	0.70	-1646.00	1217.00	42550	20240112	-21.50	17320	20230710	92.84	42550	-21.50	20240112	26650	25.33	20240418	42550	-21.50	20240112	17320	92.84	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
119	20240509	110738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33500	-1600	5	-4.56	3598231950	107058	107.60	34750	35300	32750	45600	24600	35100	33610.12	5.36	-4101	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5456	-20.35	27.53	12	0.66	-1646.00	1217.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	26650	25.70	20240418	42550	-21.27	20240112	17320	93.42	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
120	20240509	100741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33950	-1150	5	-3.28	2854958700	84870	85.30	34750	35300	32750	45600	24600	35100	33639.20	5.36	-8259	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5529	-20.63	27.90	12	0.52	-1646.00	1217.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	26650	27.39	20240418	42550	-20.21	20240112	17320	96.02	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
121	20240509	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34150	-950	5	-2.71	656964900	18907	19.00	34750	35300	34150	45600	24600	35100	34747.18	5.36	4707	36300	35700	34700	34100	33100	36000	34400	81	10500	500	24570	50	1	16286895	5562	-20.75	28.06	12	0.12	-1646.00	1217.00	42550	20240112	-19.74	17320	20230710	97.17	42550	-19.74	20240112	26650	28.14	20240418	42550	-19.74	20240112	17320	97.17	20230710	1.12	N	179900	500	81 억	872499	N	N	N	N
122	20240508	160732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35100	350	2	1.01	3196455600	93082	119.84	34400	35300	33700	45150	24350	34750	34336.10	5.33	3699	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5717	-21.32	28.84	12	0.57	-1646.00	1217.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	26650	31.71	20240418	42550	-17.51	20240112	17320	102.66	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
123	20240508	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34800	50	2	0.14	2992402950	87259	112.35	34400	35300	33700	45150	24350	34750	34293.34	5.33	5473	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5668	-21.14	28.59	12	0.54	-1646.00	1217.00	42550	20240112	-18.21	17320	20230710	100.92	42550	-18.21	20240112	26650	30.58	20240418	42550	-18.21	20240112	17320	100.92	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
124	20240508	140731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34100	-650	5	-1.87	2031791050	59658	76.81	34400	35300	33700	45150	24350	34750	34057.31	5.33	6209	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5554	-20.72	28.02	12	0.37	-1646.00	1217.00	42550	20240112	-19.86	17320	20230710	96.88	42550	-19.86	20240112	26650	27.95	20240418	42550	-19.86	20240112	17320	96.88	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
125	20240508	130729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33800	-950	5	-2.73	1693813350	49665	63.94	34400	35300	33700	45150	24350	34750	34104.77	5.33	4509	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5505	-20.53	27.77	12	0.30	-1646.00	1217.00	42550	20240112	-20.56	17320	20230710	95.15	42550	-20.56	20240112	26650	26.83	20240418	42550	-20.56	20240112	17320	95.15	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
126	20240508	120729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33950	-800	5	-2.30	1572202150	46076	59.32	34400	35300	33700	45150	24350	34750	34121.93	5.33	4760	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5529	-20.63	27.90	12	0.28	-1646.00	1217.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	26650	27.39	20240418	42550	-20.21	20240112	17320	96.02	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
127	20240508	110807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33950	-800	5	-2.30	1493119750	43741	56.32	34400	35300	33700	45150	24350	34750	34135.47	5.33	4451	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5529	-20.63	27.90	12	0.27	-1646.00	1217.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	26650	27.39	20240418	42550	-20.21	20240112	17320	96.02	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
128	20240508	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34350	-400	5	-1.15	1257156000	36818	47.40	34400	35300	33700	45150	24350	34750	34145.15	5.33	4051	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5595	-20.87	28.23	12	0.23	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	26650	28.89	20240418	42550	-19.27	20240112	17320	98.33	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
129	20240508	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34700	-50	5	-0.14	292926150	8510	10.96	34400	35300	34000	45150	24350	34750	34421.40	5.33	-981	35983	35366	34833	34216	33683	35100	33950	81	10400	500	24320	50	1	16286895	5652	-21.08	28.51	12	0.05	-1646.00	1217.00	42550	20240112	-18.45	17320	20230710	100.35	42550	-18.45	20240112	26650	30.21	20240418	42550	-18.45	20240112	17320	100.35	20230710	1.13	N	179900	500	81 억	867527	N	N	N	N
130	20240503	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35000	0	3	0.00	3801096650	107723	155.31	35050	36000	34450	45500	24500	35000	35305.71	5.31	9172	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5700	-21.26	28.76	12	0.66	-1646.00	1217.00	42550	20240112	-17.74	17320	20230710	102.08	42550	-17.74	20240112	26650	31.33	20240418	42550	-17.74	20240112	17320	102.08	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
131	20240503	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34850	-150	5	-0.43	3709764950	105111	151.54	35050	36000	34450	45500	24500	35000	35314.75	5.31	9697	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5676	-21.17	28.64	12	0.65	-1646.00	1217.00	42550	20240112	-18.10	17320	20230710	101.21	42550	-18.10	20240112	26650	30.77	20240418	42550	-18.10	20240112	17320	101.21	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
132	20240503	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34550	-450	5	-1.29	3128229500	88357	127.39	35050	36000	34450	45500	24500	35000	35439.23	5.31	3828	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5627	-20.99	28.39	12	0.54	-1646.00	1217.00	42550	20240112	-18.80	17320	20230710	99.48	42550	-18.80	20240112	26650	29.64	20240418	42550	-18.80	20240112	17320	99.48	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
133	20240503	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35350	350	2	1.00	2480843000	69780	100.61	35050	36000	35050	45500	24500	35000	35613.94	5.31	7649	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5757	-21.48	29.05	12	0.43	-1646.00	1217.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	26650	32.65	20240418	42550	-16.92	20240112	17320	104.10	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
134	20240503	120751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35550	550	2	1.57	2104184950	59180	85.32	35050	36000	35050	45500	24500	35000	35630.22	5.31	7780	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5790	-21.60	29.21	12	0.36	-1646.00	1217.00	42550	20240112	-16.45	17320	20230710	105.25	42550	-16.45	20240112	26650	33.40	20240418	42550	-16.45	20240112	17320	105.25	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
135	20240503	110750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35500	500	2	1.43	1759454400	49476	71.33	35050	36000	35050	45500	24500	35000	35654.36	5.31	6875	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5782	-21.57	29.17	12	0.30	-1646.00	1217.00	42550	20240112	-16.57	17320	20230710	104.97	42550	-16.57	20240112	26650	33.21	20240418	42550	-16.57	20240112	17320	104.97	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
136	20240503	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35400	400	2	1.14	1356601950	38139	54.99	35050	36000	35050	45500	24500	35000	35698.06	5.31	7364	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5766	-21.51	29.09	12	0.23	-1646.00	1217.00	42550	20240112	-16.80	17320	20230710	104.39	42550	-16.80	20240112	26650	32.83	20240418	42550	-16.80	20240112	17320	104.39	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
137	20240503	090746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35700	700	2	2.00	437745400	12451	17.95	35050	35750	35050	45500	24500	35000	35359.64	5.31	1677	35800	35400	34950	34550	34100	35600	34750	81	10500	500	24500	50	1	16286895	5814	-21.69	29.33	12	0.08	-1646.00	1217.00	42550	20240112	-16.10	17320	20230710	106.12	42550	-16.10	20240112	26650	33.96	20240418	42550	-16.10	20240112	17320	106.12	20230710	1.16	N	179900	500	81 억	864679	N	N	N	N
138	20240502	160741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35000	-100	5	-0.28	2411578550	69216	50.44	34900	35350	34500	45600	24600	35100	34841.29	5.25	10824	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5700	-21.26	28.76	12	0.42	-1646.00	1217.00	42550	20240112	-17.74	17320	20230710	102.08	42550	-17.74	20240112	26650	31.33	20240418	42550	-17.74	20240112	17320	102.08	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N
139	20240502	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34950	-150	5	-0.43	2375825150	68194	49.70	34900	35350	34500	45600	24600	35100	34839.21	5.25	11069	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5692	-21.23	28.72	12	0.42	-1646.00	1217.00	42550	20240112	-17.86	17320	20230710	101.79	42550	-17.86	20240112	26650	31.14	20240418	42550	-17.86	20240112	17320	101.79	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N
140	20240502	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35050	-50	5	-0.14	1586198800	45438	33.11	34900	35350	34500	45600	24600	35100	34909.08	5.25	3352	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5709	-21.29	28.80	12	0.28	-1646.00	1217.00	42550	20240112	-17.63	17320	20230710	102.37	42550	-17.63	20240112	26650	31.52	20240418	42550	-17.63	20240112	17320	102.37	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N
141	20240502	130739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35100	0	3	0.00	1228477000	35175	25.64	34900	35350	34500	45600	24600	35100	34924.72	5.25	3105	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5717	-21.32	28.84	12	0.22	-1646.00	1217.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	26650	31.71	20240418	42550	-17.51	20240112	17320	102.66	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N
142	20240502	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35100	0	3	0.00	1174719500	33641	24.52	34900	35350	34500	45600	24600	35100	34919.28	5.25	3199	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5717	-21.32	28.84	12	0.21	-1646.00	1217.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	26650	31.71	20240418	42550	-17.51	20240112	17320	102.66	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N
143	20240502	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35050	-50	5	-0.14	1087449350	31156	22.71	34900	35350	34500	45600	24600	35100	34903.37	5.25	4327	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5709	-21.29	28.80	12	0.19	-1646.00	1217.00	42550	20240112	-17.63	17320	20230710	102.37	42550	-17.63	20240112	26650	31.52	20240418	42550	-17.63	20240112	17320	102.37	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N
144	20240502	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34650	-450	5	-1.28	625172800	17997	13.12	34900	35200	34500	45600	24600	35100	34737.61	5.25	3399	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5643	-21.05	28.47	12	0.11	-1646.00	1217.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	26650	30.02	20240418	42550	-18.57	20240112	17320	100.06	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N
145	20240502	090735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34550	-550	5	-1.57	184114450	5323	3.88	34900	34900	34500	45600	24600	35100	34588.47	5.25	3182	37533	36316	35183	33966	32833	35750	33400	81	10500	500	24570	50	1	16286895	5627	-20.99	28.39	12	0.03	-1646.00	1217.00	42550	20240112	-18.80	17320	20230710	99.48	42550	-18.80	20240112	26650	29.64	20240418	42550	-18.80	20240112	17320	99.48	20230710	1.08	N	179900	500	81 억	854735	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History