KissMeData/054040/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	10	2	0.18	381500190	68277	81.75	5540	5670	5540	7240	3900	5570	5587.55	0.36	18325	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	897	4.13	0.60	12	0.42	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
3	20240531	150548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	20	2	0.36	362232170	64826	77.62	5540	5670	5540	7240	3900	5570	5587.76	0.36	17479	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	898	4.14	0.60	12	0.40	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
4	20240531	140552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5600	30	2	0.54	303005510	54202	64.90	5540	5670	5540	7240	3900	5570	5590.30	0.36	18051	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	900	4.15	0.60	12	0.34	1350.00	9329.00	8380	20240215	-33.17	3700	20230726	51.35	8380	-33.17	20240215	5330	5.07	20240102	8380	-33.17	20240215	3700	51.35	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
5	20240531	130554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	40	2	0.72	267479290	47843	57.28	5540	5670	5540	7240	3900	5570	5590.77	0.36	17283	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	902	4.16	0.60	12	0.30	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
6	20240531	120556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5660	90	2	1.62	241550060	43250	51.78	5540	5660	5540	7240	3900	5570	5584.97	0.36	18677	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	910	4.19	0.61	12	0.27	1350.00	9329.00	8380	20240215	-32.46	3700	20230726	52.97	8380	-32.46	20240215	5330	6.19	20240102	8380	-32.46	20240215	3700	52.97	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
7	20240531	110552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	20	2	0.36	179725810	32216	38.57	5540	5630	5540	7240	3900	5570	5578.77	0.36	13518	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	898	4.14	0.60	12	0.20	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
8	20240531	100554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	40	2	0.72	101774680	18247	21.85	5540	5630	5540	7240	3900	5570	5577.61	0.36	7280	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	902	4.16	0.60	12	0.11	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
9	20240531	090551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	10	2	0.18	30060750	5418	6.49	5540	5600	5540	7240	3900	5570	5548.31	0.36	2151	5736	5652	5576	5492	5416	5615	5455	80	1670	500	3670	10	1	16071290	897	4.13	0.60	12	0.03	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.45	N	054040	500	80 억	58421	N	N	0	N	N
10	20240530	160548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5570	-80	5	-1.42	454447840	81852	108.96	5660	5660	5500	7340	3960	5650	5552.04	0.34	3133	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	895	4.13	0.60	12	0.51	1350.00	9329.00	8380	20240215	-33.53	3700	20230726	50.54	8380	-33.53	20240215	5330	4.50	20240102	8380	-33.53	20240215	3700	50.54	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
11	20240530	150550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5560	-90	5	-1.59	409883480	73827	98.28	5660	5660	5500	7340	3960	5650	5551.95	0.34	3306	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	894	4.12	0.60	12	0.46	1350.00	9329.00	8380	20240215	-33.65	3700	20230726	50.27	8380	-33.65	20240215	5330	4.32	20240102	8380	-33.65	20240215	3700	50.27	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
12	20240530	140550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5570	-80	5	-1.42	351895620	63437	84.45	5660	5660	5500	7340	3960	5650	5547.17	0.34	858	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	895	4.13	0.60	12	0.39	1350.00	9329.00	8380	20240215	-33.53	3700	20230726	50.54	8380	-33.53	20240215	5330	4.50	20240102	8380	-33.53	20240215	3700	50.54	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
13	20240530	130551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	-60	5	-1.06	336338360	60649	80.74	5660	5660	5500	7340	3960	5650	5545.65	0.34	1321	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	898	4.14	0.60	12	0.38	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
14	20240530	120550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-70	5	-1.24	311991420	56296	74.94	5660	5660	5500	7340	3960	5650	5541.98	0.34	1802	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	897	4.13	0.60	12	0.35	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
15	20240530	110550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5540	-110	5	-1.95	295890860	53403	71.09	5660	5660	5500	7340	3960	5650	5540.72	0.34	2073	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	890	4.10	0.59	12	0.33	1350.00	9329.00	8380	20240215	-33.89	3700	20230726	49.73	8380	-33.89	20240215	5330	3.94	20240102	8380	-33.89	20240215	3700	49.73	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
16	20240530	100551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5510	-140	5	-2.48	259777190	46883	62.41	5660	5660	5500	7340	3960	5650	5540.97	0.34	-513	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	886	4.08	0.59	12	0.29	1350.00	9329.00	8380	20240215	-34.25	3700	20230726	48.92	8380	-34.25	20240215	5330	3.38	20240102	8380	-34.25	20240215	3700	48.92	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
17	20240530	090550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5600	-50	5	-0.88	57640420	10334	13.76	5660	5660	5540	7340	3960	5650	5577.75	0.34	-581	5870	5760	5680	5570	5490	5720	5530	80	1690	500	3720	10	1	16071290	900	4.15	0.60	12	0.06	1350.00	9329.00	8380	20240215	-33.17	3700	20230726	51.35	8380	-33.17	20240215	5330	5.07	20240102	8380	-33.17	20240215	3700	51.35	20230726	4.44	N	054040	500	80 억	55289	N	N	0	N	N
18	20240529	160546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5650	-60	5	-1.05	424271330	75057	116.29	5700	5790	5600	7420	4000	5710	5652.68	0.44	-14968	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	908	4.19	0.61	12	0.47	1350.00	9329.00	8380	20240215	-32.58	3700	20230726	52.70	8380	-32.58	20240215	5330	6.00	20240102	8380	-32.58	20240215	3700	52.70	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
19	20240529	150544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5660	-50	5	-0.88	354197430	62611	97.01	5700	5790	5610	7420	4000	5710	5657.11	0.44	-14016	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	910	4.19	0.61	12	0.39	1350.00	9329.00	8380	20240215	-32.46	3700	20230726	52.97	8380	-32.46	20240215	5330	6.19	20240102	8380	-32.46	20240215	3700	52.97	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
20	20240529	140545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	-70	5	-1.23	265573530	46872	72.62	5700	5790	5640	7420	4000	5710	5665.93	0.44	-7916	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	906	4.18	0.60	12	0.29	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
21	20240529	130546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5670	-40	5	-0.70	217045820	38289	59.33	5700	5790	5640	7420	4000	5710	5668.62	0.44	-7650	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	911	4.20	0.61	12	0.24	1350.00	9329.00	8380	20240215	-32.34	3700	20230726	53.24	8380	-32.34	20240215	5330	6.38	20240102	8380	-32.34	20240215	3700	53.24	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
22	20240529	120549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5670	-40	5	-0.70	115036300	20249	31.37	5700	5790	5650	7420	4000	5710	5681.09	0.44	-3461	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	911	4.20	0.61	12	0.13	1350.00	9329.00	8380	20240215	-32.34	3700	20230726	53.24	8380	-32.34	20240215	5330	6.38	20240102	8380	-32.34	20240215	3700	53.24	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
23	20240529	110546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5660	-50	5	-0.88	88766180	15618	24.20	5700	5790	5650	7420	4000	5710	5683.58	0.44	-1187	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	910	4.19	0.61	12	0.10	1350.00	9329.00	8380	20240215	-32.46	3700	20230726	52.97	8380	-32.46	20240215	5330	6.19	20240102	8380	-32.46	20240215	3700	52.97	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
24	20240529	100545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5670	-40	5	-0.70	55683580	9786	15.16	5700	5790	5650	7420	4000	5710	5690.13	0.44	-3098	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	911	4.20	0.61	12	0.06	1350.00	9329.00	8380	20240215	-32.34	3700	20230726	53.24	8380	-32.34	20240215	5330	6.38	20240102	8380	-32.34	20240215	3700	53.24	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
25	20240529	090541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5730	20	2	0.35	11558860	2022	3.13	5700	5790	5680	7420	4000	5710	5716.55	0.44	-319	6016	5862	5716	5562	5416	5940	5640	80	1710	500	3760	10	1	16071290	921	4.24	0.61	12	0.01	1350.00	9329.00	8380	20240215	-31.62	3700	20230726	54.86	8380	-31.62	20240215	5330	7.50	20240102	8380	-31.62	20240215	3700	54.86	20230726	4.60	N	054040	500	80 억	70172	N	N	0	N	N
26	20240528	160542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5710	120	2	2.15	366749190	64537	57.59	5590	5870	5570	7260	3920	5590	5682.77	0.46	-3634	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	918	4.23	0.61	12	0.40	1350.00	9329.00	8380	20240215	-31.86	3700	20230726	54.32	8380	-31.86	20240215	5330	7.13	20240102	8380	-31.86	20240215	3700	54.32	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
27	20240528	150544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5700	110	2	1.97	353357200	62194	55.50	5590	5870	5570	7260	3920	5590	5681.53	0.46	-3204	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	916	4.22	0.61	12	0.39	1350.00	9329.00	8380	20240215	-31.98	3700	20230726	54.05	8380	-31.98	20240215	5330	6.94	20240102	8380	-31.98	20240215	3700	54.05	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
28	20240528	140545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5680	90	2	1.61	287062010	50605	45.16	5590	5870	5570	7260	3920	5590	5672.60	0.46	395	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	913	4.21	0.61	12	0.31	1350.00	9329.00	8380	20240215	-32.22	3700	20230726	53.51	8380	-32.22	20240215	5330	6.57	20240102	8380	-32.22	20240215	3700	53.51	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
29	20240528	130542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5670	80	2	1.43	178095600	31620	28.22	5590	5690	5570	7260	3920	5590	5632.37	0.46	856	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	911	4.20	0.61	12	0.20	1350.00	9329.00	8380	20240215	-32.34	3700	20230726	53.24	8380	-32.34	20240215	5330	6.38	20240102	8380	-32.34	20240215	3700	53.24	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
30	20240528	120543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5670	80	2	1.43	153432280	27262	24.33	5590	5690	5570	7260	3920	5590	5628.06	0.46	3136	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	911	4.20	0.61	12	0.17	1350.00	9329.00	8380	20240215	-32.34	3700	20230726	53.24	8380	-32.34	20240215	5330	6.38	20240102	8380	-32.34	20240215	3700	53.24	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
31	20240528	110531	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5660	70	2	1.25	137193050	24390	21.76	5590	5690	5570	7260	3920	5590	5624.97	0.46	3726	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	910	4.19	0.61	12	0.15	1350.00	9329.00	8380	20240215	-32.46	3700	20230726	52.97	8380	-32.46	20240215	5330	6.19	20240102	8380	-32.46	20240215	3700	52.97	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
32	20240528	100544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5620	30	2	0.54	59570530	10608	9.47	5590	5650	5570	7260	3920	5590	5615.62	0.46	812	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	903	4.16	0.60	12	0.07	1350.00	9329.00	8380	20240215	-32.94	3700	20230726	51.89	8380	-32.94	20240215	5330	5.44	20240102	8380	-32.94	20240215	3700	51.89	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
33	20240528	090544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	20	2	0.36	6745940	1206	1.08	5590	5610	5570	7260	3920	5590	5593.65	0.46	322	5743	5666	5603	5526	5463	5635	5495	80	1670	500	3680	10	1	16071290	902	4.16	0.60	12	0.01	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.51	N	054040	500	80 억	73891	N	N	0	N	N
34	20240527	160533	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	-90	5	-1.58	622807630	111424	107.44	5630	5680	5540	7380	3980	5680	5589.53	0.53	-10114	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	898	4.14	0.60	12	0.69	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
35	20240527	150544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-100	5	-1.76	583499430	104375	100.64	5630	5680	5540	7380	3980	5680	5590.41	0.53	-14366	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	897	4.13	0.60	12	0.65	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
36	20240527	140542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5560	-120	5	-2.11	473535670	84579	81.55	5630	5680	5560	7380	3980	5680	5598.74	0.53	-11688	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	894	4.12	0.60	12	0.53	1350.00	9329.00	8380	20240215	-33.65	3700	20230726	50.27	8380	-33.65	20240215	5330	4.32	20240102	8380	-33.65	20240215	3700	50.27	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
37	20240527	130541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-100	5	-1.76	410321040	73227	70.61	5630	5680	5560	7380	3980	5680	5603.41	0.53	-9411	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	897	4.13	0.60	12	0.46	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
38	20240527	120543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5570	-110	5	-1.94	338878850	60411	58.25	5630	5680	5570	7380	3980	5680	5609.56	0.53	-6909	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	895	4.13	0.60	12	0.38	1350.00	9329.00	8380	20240215	-33.53	3700	20230726	50.54	8380	-33.53	20240215	5330	4.50	20240102	8380	-33.53	20240215	3700	50.54	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
39	20240527	110542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5600	-80	5	-1.41	277196520	49364	47.60	5630	5680	5570	7380	3980	5680	5615.36	0.53	-6635	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	900	4.15	0.60	12	0.31	1350.00	9329.00	8380	20240215	-33.17	3700	20230726	51.35	8380	-33.17	20240215	5330	5.07	20240102	8380	-33.17	20240215	3700	51.35	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
40	20240527	100540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5630	-50	5	-0.88	118908830	21106	20.35	5630	5680	5600	7380	3980	5680	5633.89	0.53	-2188	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	905	4.17	0.60	12	0.13	1350.00	9329.00	8380	20240215	-32.82	3700	20230726	52.16	8380	-32.82	20240215	5330	5.63	20240102	8380	-32.82	20240215	3700	52.16	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
41	20240527	090541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5650	-30	5	-0.53	38719720	6890	6.64	5630	5680	5600	7380	3980	5680	5619.70	0.53	-159	5840	5760	5700	5620	5560	5730	5590	80	1700	500	3740	10	1	16071290	908	4.19	0.61	12	0.04	1350.00	9329.00	8380	20240215	-32.58	3700	20230726	52.70	8380	-32.58	20240215	5330	6.00	20240102	8380	-32.58	20240215	3700	52.70	20230726	4.60	N	054040	500	80 억	84442	N	N	0	N	N
42	20240524	160515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5680	-80	5	-1.39	577502430	101761	92.51	5760	5780	5640	7480	4040	5760	5675.08	0.53	-103	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	913	4.21	0.61	12	0.63	1350.00	9329.00	8380	20240215	-32.22	3700	20230726	53.51	8380	-32.22	20240215	5330	6.57	20240102	8380	-32.22	20240215	3700	53.51	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
43	20240524	150514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5690	-70	5	-1.22	554781940	97757	88.87	5760	5780	5640	7480	4040	5760	5675.11	0.53	789	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	914	4.21	0.61	12	0.61	1350.00	9329.00	8380	20240215	-32.10	3700	20230726	53.78	8380	-32.10	20240215	5330	6.75	20240102	8380	-32.10	20240215	3700	53.78	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
44	20240524	140516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5670	-90	5	-1.56	530897020	93545	85.04	5760	5780	5640	7480	4040	5760	5675.31	0.53	1916	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	911	4.20	0.61	12	0.58	1350.00	9329.00	8380	20240215	-32.34	3700	20230726	53.24	8380	-32.34	20240215	5330	6.38	20240102	8380	-32.34	20240215	3700	53.24	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
45	20240524	130515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5680	-80	5	-1.39	439935700	77480	70.44	5760	5780	5640	7480	4040	5760	5678.05	0.53	1919	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	913	4.21	0.61	12	0.48	1350.00	9329.00	8380	20240215	-32.22	3700	20230726	53.51	8380	-32.22	20240215	5330	6.57	20240102	8380	-32.22	20240215	3700	53.51	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
46	20240524	120514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5690	-70	5	-1.22	404742620	71282	64.80	5760	5780	5640	7480	4040	5760	5678.05	0.53	2990	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	914	4.21	0.61	12	0.44	1350.00	9329.00	8380	20240215	-32.10	3700	20230726	53.78	8380	-32.10	20240215	5330	6.75	20240102	8380	-32.10	20240215	3700	53.78	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
47	20240524	110514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5680	-80	5	-1.39	353075940	62162	56.51	5760	5780	5640	7480	4040	5760	5679.93	0.53	4559	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	913	4.21	0.61	12	0.39	1350.00	9329.00	8380	20240215	-32.22	3700	20230726	53.51	8380	-32.22	20240215	5330	6.57	20240102	8380	-32.22	20240215	3700	53.51	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
48	20240524	100517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5730	-30	5	-0.52	269328770	47410	43.10	5760	5780	5640	7480	4040	5760	5680.84	0.53	5270	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	921	4.24	0.61	12	0.29	1350.00	9329.00	8380	20240215	-31.62	3700	20230726	54.86	8380	-31.62	20240215	5330	7.50	20240102	8380	-31.62	20240215	3700	54.86	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
49	20240524	090515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	0	3	0.00	11068800	1921	1.75	5760	5780	5760	7480	4040	5760	5762.00	0.53	35	5940	5850	5780	5690	5620	5815	5655	80	1720	500	3800	10	1	16071290	926	4.27	0.62	12	0.01	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.59	N	054040	500	80 억	84545	N	N	0	N	N
50	20240523	160511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	10	2	0.17	637743800	109987	100.05	5800	5870	5710	7470	4030	5750	5798.51	0.67	-22330	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	926	4.27	0.62	12	0.68	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
51	20240523	150516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5770	20	2	0.35	571790230	98533	89.63	5800	5870	5710	7470	4030	5750	5803.03	0.67	-25195	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	927	4.27	0.62	12	0.61	1350.00	9329.00	8380	20240215	-31.15	3700	20230726	55.95	8380	-31.15	20240215	5330	8.26	20240102	8380	-31.15	20240215	3700	55.95	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
52	20240523	140517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5810	60	2	1.04	470402380	80999	73.68	5800	5870	5710	7470	4030	5750	5807.51	0.67	-26892	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	934	4.30	0.62	12	0.50	1350.00	9329.00	8380	20240215	-30.67	3700	20230726	57.03	8380	-30.67	20240215	5330	9.01	20240102	8380	-30.67	20240215	3700	57.03	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
53	20240523	130515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5810	60	2	1.04	422024860	72681	66.11	5800	5870	5710	7470	4030	5750	5806.54	0.67	-25401	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	934	4.30	0.62	12	0.45	1350.00	9329.00	8380	20240215	-30.67	3700	20230726	57.03	8380	-30.67	20240215	5330	9.01	20240102	8380	-30.67	20240215	3700	57.03	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
54	20240523	120512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5850	100	2	1.74	342827330	59080	53.74	5800	5870	5710	7470	4030	5750	5802.76	0.67	-22389	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	940	4.33	0.63	12	0.37	1350.00	9329.00	8380	20240215	-30.19	3700	20230726	58.11	8380	-30.19	20240215	5330	9.76	20240102	8380	-30.19	20240215	3700	58.11	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
55	20240523	110512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5860	110	2	1.91	279412020	48234	43.88	5800	5870	5710	7470	4030	5750	5792.84	0.67	-19325	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	942	4.34	0.63	12	0.30	1350.00	9329.00	8380	20240215	-30.07	3700	20230726	58.38	8380	-30.07	20240215	5330	9.94	20240102	8380	-30.07	20240215	3700	58.38	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
56	20240523	100512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5780	30	2	0.52	105332370	18320	16.66	5800	5800	5710	7470	4030	5750	5749.58	0.67	-12075	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	929	4.28	0.62	12	0.11	1350.00	9329.00	8380	20240215	-31.03	3700	20230726	56.22	8380	-31.03	20240215	5330	8.44	20240102	8380	-31.03	20240215	3700	56.22	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
57	20240523	090515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	10	2	0.17	33445970	5802	5.28	5800	5800	5740	7470	4030	5750	5764.56	0.67	-4495	5903	5826	5763	5686	5623	5795	5655	80	1720	500	3790	10	1	16071290	926	4.27	0.62	12	0.04	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.62	N	054040	500	80 억	106886	N	N	0	N	N
58	20240522	160508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5750	10	2	0.17	631413170	109601	104.35	5800	5840	5700	7460	4020	5740	5761.07	0.79	-19878	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	924	4.26	0.62	12	0.68	1350.00	9329.00	8380	20240215	-31.38	3700	20230726	55.41	8380	-31.38	20240215	5330	7.88	20240102	8380	-31.38	20240215	3700	55.41	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
59	20240522	150511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5730	-10	5	-0.17	611053090	106052	100.97	5800	5840	5700	7460	4020	5740	5761.83	0.79	-18672	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	921	4.24	0.61	12	0.66	1350.00	9329.00	8380	20240215	-31.62	3700	20230726	54.86	8380	-31.62	20240215	5330	7.50	20240102	8380	-31.62	20240215	3700	54.86	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
60	20240522	140513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5730	-10	5	-0.17	510718340	88493	84.25	5800	5840	5710	7460	4020	5740	5771.29	0.79	-16813	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	921	4.24	0.61	12	0.55	1350.00	9329.00	8380	20240215	-31.62	3700	20230726	54.86	8380	-31.62	20240215	5330	7.50	20240102	8380	-31.62	20240215	3700	54.86	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
61	20240522	130510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5750	10	2	0.17	390483670	67522	64.29	5800	5840	5730	7460	4020	5740	5783.06	0.79	-15307	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	924	4.26	0.62	12	0.42	1350.00	9329.00	8380	20240215	-31.38	3700	20230726	55.41	8380	-31.38	20240215	5330	7.88	20240102	8380	-31.38	20240215	3700	55.41	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
62	20240522	120510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5800	60	2	1.05	281698840	48647	46.32	5800	5840	5730	7460	4020	5740	5790.67	0.79	-14520	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	932	4.30	0.62	12	0.30	1350.00	9329.00	8380	20240215	-30.79	3700	20230726	56.76	8380	-30.79	20240215	5330	8.82	20240102	8380	-30.79	20240215	3700	56.76	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
63	20240522	110513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5840	100	2	1.74	247865730	42827	40.78	5800	5840	5730	7460	4020	5740	5787.60	0.79	-12520	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	939	4.33	0.63	12	0.27	1350.00	9329.00	8380	20240215	-30.31	3700	20230726	57.84	8380	-30.31	20240215	5330	9.57	20240102	8380	-30.31	20240215	3700	57.84	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
64	20240522	100511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5790	50	2	0.87	172834530	29934	28.50	5800	5830	5730	7460	4020	5740	5773.85	0.79	-9959	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	931	4.29	0.62	12	0.19	1350.00	9329.00	8380	20240215	-30.91	3700	20230726	56.49	8380	-30.91	20240215	5330	8.63	20240102	8380	-30.91	20240215	3700	56.49	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
65	20240522	090510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5780	40	2	0.70	27295070	4719	4.49	5800	5820	5760	7460	4020	5740	5784.08	0.79	-1390	5846	5792	5746	5692	5646	5820	5720	80	1720	500	3780	10	1	16071290	929	4.28	0.62	12	0.03	1350.00	9329.00	8380	20240215	-31.03	3700	20230726	56.22	8380	-31.03	20240215	5330	8.44	20240102	8380	-31.03	20240215	3700	56.22	20230726	4.89	N	054040	500	80 억	126634	N	N	0	N	N
66	20240521	160506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5740	60	2	1.06	589380080	102585	43.34	5700	5800	5700	7380	3980	5680	5745.33	0.74	7022	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	922	4.25	0.62	12	0.64	1350.00	9329.00	8380	20240215	-31.50	3700	20230726	55.14	8380	-31.50	20240215	5330	7.69	20240102	8380	-31.50	20240215	3700	55.14	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
67	20240521	150511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	80	2	1.41	524316130	91248	38.55	5700	5800	5700	7380	3980	5680	5746.06	0.74	5475	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	926	4.27	0.62	12	0.57	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
68	20240521	140509	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	80	2	1.41	482272080	83943	35.47	5700	5800	5700	7380	3980	5680	5745.23	0.74	4446	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	926	4.27	0.62	12	0.52	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
69	20240521	130510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5730	50	2	0.88	453102380	78860	33.32	5700	5800	5700	7380	3980	5680	5745.66	0.74	2305	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	921	4.24	0.61	12	0.49	1350.00	9329.00	8380	20240215	-31.62	3700	20230726	54.86	8380	-31.62	20240215	5330	7.50	20240102	8380	-31.62	20240215	3700	54.86	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
70	20240521	120510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5700	20	2	0.35	418792110	72857	30.78	5700	5800	5700	7380	3980	5680	5748.14	0.74	455	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	916	4.22	0.61	12	0.45	1350.00	9329.00	8380	20240215	-31.98	3700	20230726	54.05	8380	-31.98	20240215	5330	6.94	20240102	8380	-31.98	20240215	3700	54.05	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
71	20240521	110511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5710	30	2	0.53	332830360	57801	24.42	5700	5800	5700	7380	3980	5680	5758.21	0.74	-211	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	918	4.23	0.61	12	0.36	1350.00	9329.00	8380	20240215	-31.86	3700	20230726	54.32	8380	-31.86	20240215	5330	7.13	20240102	8380	-31.86	20240215	3700	54.32	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
72	20240521	100510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5780	100	2	1.76	230487040	39959	16.88	5700	5800	5700	7380	3980	5680	5768.09	0.74	1740	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	929	4.28	0.62	12	0.25	1350.00	9329.00	8380	20240215	-31.03	3700	20230726	56.22	8380	-31.03	20240215	5330	8.44	20240102	8380	-31.03	20240215	3700	56.22	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
73	20240521	090507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	80	2	1.41	37340180	6514	2.75	5700	5760	5700	7380	3980	5680	5732.30	0.74	231	5966	5822	5726	5582	5486	5775	5535	80	1700	500	3740	10	1	16071290	926	4.27	0.62	12	0.04	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.91	N	054040	500	80 억	119582	N	N	0	N	N
74	20240517	160510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5810	-180	5	-3.01	1965540050	336463	48.97	5940	6040	5720	7780	4200	5990	5841.76	0.66	-13979	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	934	4.30	0.62	12	2.09	1350.00	9329.00	8380	20240215	-30.67	3700	20230726	57.03	8380	-30.67	20240215	5330	9.01	20240102	8380	-30.67	20240215	3700	57.03	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
75	20240517	150513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5810	-180	5	-3.01	1877999570	321413	46.78	5940	6040	5720	7780	4200	5990	5842.91	0.66	-11525	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	934	4.30	0.62	12	2.00	1350.00	9329.00	8380	20240215	-30.67	3700	20230726	57.03	8380	-30.67	20240215	5330	9.01	20240102	8380	-30.67	20240215	3700	57.03	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
76	20240517	140506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	-230	5	-3.84	1771839080	303065	44.11	5940	6040	5720	7780	4200	5990	5846.35	0.66	-13054	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	926	4.27	0.62	12	1.89	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
77	20240517	130503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5790	-200	5	-3.34	1662220200	284096	41.35	5940	6040	5720	7780	4200	5990	5850.86	0.66	-13642	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	931	4.29	0.62	12	1.77	1350.00	9329.00	8380	20240215	-30.91	3700	20230726	56.49	8380	-30.91	20240215	5330	8.63	20240102	8380	-30.91	20240215	3700	56.49	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
78	20240517	120504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5760	-230	5	-3.84	1535753860	262173	38.16	5940	6040	5720	7780	4200	5990	5857.74	0.66	-14491	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	926	4.27	0.62	12	1.63	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
79	20240517	110505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5770	-220	5	-3.67	1367827430	233063	33.92	5940	6040	5720	7780	4200	5990	5868.87	0.66	-16397	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	927	4.27	0.62	12	1.45	1350.00	9329.00	8380	20240215	-31.15	3700	20230726	55.95	8380	-31.15	20240215	5330	8.26	20240102	8380	-31.15	20240215	3700	55.95	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
80	20240517	100501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5900	-90	5	-1.50	648573940	109214	15.89	5940	6040	5880	7780	4200	5990	5938.52	0.66	-4480	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	948	4.37	0.63	12	0.68	1350.00	9329.00	8380	20240215	-29.59	3700	20230726	59.46	8380	-29.59	20240215	5330	10.69	20240102	8380	-29.59	20240215	3700	59.46	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
81	20240517	090504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6020	30	2	0.50	207285640	34738	5.06	5940	6040	5930	7780	4200	5990	5967.05	0.66	4265	6850	6420	6200	5770	5550	6310	5660	80	1790	500	3950	10	1	16071290	967	4.46	0.65	12	0.22	1350.00	9329.00	8380	20240215	-28.16	3700	20230726	62.70	8380	-28.16	20240215	5330	12.95	20240102	8380	-28.16	20240215	3700	62.70	20230726	4.79	N	054040	500	80 억	106160	N	N	3440	N	N
82	20240516	160501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5990	-600	5	-9.10	4199643800	677838	546.57	6620	6630	5980	8560	4620	6590	6197.19	0.77	-12451	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	963	4.44	0.64	12	4.22	1350.00	9329.00	8380	20240215	-28.52	3700	20230726	61.89	8380	-28.52	20240215	5330	12.38	20240102	8380	-28.52	20240215	3700	61.89	20230726	4.91	N	054040	500	80 억	123088	N	N	3440	N	N
83	20240516	150500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6080	-510	5	-7.74	3487590210	559514	451.16	6620	6630	6030	8560	4620	6590	6233.17	0.77	-9895	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	977	4.50	0.65	12	3.48	1350.00	9329.00	8380	20240215	-27.45	3700	20230726	64.32	8380	-27.45	20240215	5330	14.07	20240102	8380	-27.45	20240215	3700	64.32	20230726	4.91	N	054040	500	80 억	123088	N	N	0	N	N
84	20240516	140504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6180	-410	5	-6.22	1834663520	288771	232.85	6620	6630	6090	8560	4620	6590	6353.24	0.77	4736	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	993	4.58	0.66	12	1.80	1350.00	9329.00	8380	20240215	-26.25	3700	20230726	67.03	8380	-26.25	20240215	5330	15.95	20240102	8380	-26.25	20240215	3700	67.03	20230726	4.91	N	054040	500	80 억	123088	N	N	0	N	N
85	20240516	130503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6470	-120	5	-1.82	720947230	110480	89.08	6620	6630	6440	8560	4620	6590	6525.51	0.77	3924	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	1040	4.79	0.69	12	0.69	1350.00	9329.00	8380	20240215	-22.79	3700	20230726	74.86	8380	-22.79	20240215	5330	21.39	20240102	8380	-22.79	20240215	3700	74.86	20230726	4.91	N	054040	500	80 억	123088	N	N	0	N	N
86	20240516	120500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6470	-120	5	-1.82	680436560	104218	84.04	6620	6630	6440	8560	4620	6590	6528.90	0.77	5374	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	1040	4.79	0.69	12	0.65	1350.00	9329.00	8380	20240215	-22.79	3700	20230726	74.86	8380	-22.79	20240215	5330	21.39	20240102	8380	-22.79	20240215	3700	74.86	20230726	4.91	N	054040	500	80 억	123088	N	N	0	N	N
87	20240516	110458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6500	-90	5	-1.37	557777140	85232	68.73	6620	6630	6460	8560	4620	6590	6544.15	0.77	1984	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	1045	4.81	0.70	12	0.53	1350.00	9329.00	8380	20240215	-22.43	3700	20230726	75.68	8380	-22.43	20240215	5330	21.95	20240102	8380	-22.43	20240215	3700	75.68	20230726	4.91	N	054040	500	80 억	123088	N	N	0	N	N
88	20240516	100500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6550	-40	5	-0.61	277512860	42093	33.94	6620	6630	6540	8560	4620	6590	6592.86	0.77	-3221	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	1053	4.85	0.70	12	0.26	1350.00	9329.00	8380	20240215	-21.84	3700	20230726	77.03	8380	-21.84	20240215	5330	22.89	20240102	8380	-21.84	20240215	3700	77.03	20230726	4.91	N	054040	500	80 억	123088	N	N	0	N	N
89	20240516	090500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6620	30	2	0.46	92379000	13985	11.28	6620	6630	6580	8560	4620	6590	6605.72	0.77	-1583	6676	6632	6546	6502	6416	6655	6525	80	1970	500	4340	10	1	16071290	1064	4.90	0.71	12	0.09	1350.00	9329.00	8380	20240215	-21.00	3700	20230726	78.92	8380	-21.00	20240215	5330	24.20	20240102	8380	-21.00	20240215	3700	78.92	20230726	4.91	N	054040	500	80 억	123088	N	N	0	N	N
90	20240514	160506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6590	100	2	1.54	796551520	122171	82.14	6540	6590	6460	8430	4550	6490	6519.93	0.62	23253	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1059	4.88	0.71	12	0.76	1350.00	9329.00	8380	20240215	-21.36	3700	20230726	78.11	8380	-21.36	20240215	5330	23.64	20240102	8380	-21.36	20240215	3700	78.11	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
91	20240514	150508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6560	70	2	1.08	746183330	114515	77.00	6540	6580	6460	8430	4550	6490	6516.03	0.62	23902	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1054	4.86	0.70	12	0.71	1350.00	9329.00	8380	20240215	-21.72	3700	20230726	77.30	8380	-21.72	20240215	5330	23.08	20240102	8380	-21.72	20240215	3700	77.30	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
92	20240514	140506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6550	60	2	0.92	649998340	99851	67.14	6540	6560	6460	8430	4550	6490	6509.68	0.62	19466	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1053	4.85	0.70	12	0.62	1350.00	9329.00	8380	20240215	-21.84	3700	20230726	77.03	8380	-21.84	20240215	5330	22.89	20240102	8380	-21.84	20240215	3700	77.03	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
93	20240514	130507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6510	20	2	0.31	600942100	92330	62.08	6540	6560	6460	8430	4550	6490	6508.63	0.62	16250	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1046	4.82	0.70	12	0.57	1350.00	9329.00	8380	20240215	-22.32	3700	20230726	75.95	8380	-22.32	20240215	5330	22.14	20240102	8380	-22.32	20240215	3700	75.95	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
94	20240514	120505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6530	40	2	0.62	442720750	67947	45.69	6540	6560	6460	8430	4550	6490	6515.68	0.62	12853	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1049	4.84	0.70	12	0.42	1350.00	9329.00	8380	20240215	-22.08	3700	20230726	76.49	8380	-22.08	20240215	5330	22.51	20240102	8380	-22.08	20240215	3700	76.49	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
95	20240514	110505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6530	40	2	0.62	357166030	54819	36.86	6540	6560	6460	8430	4550	6490	6515.37	0.62	13225	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1049	4.84	0.70	12	0.34	1350.00	9329.00	8380	20240215	-22.08	3700	20230726	76.49	8380	-22.08	20240215	5330	22.51	20240102	8380	-22.08	20240215	3700	76.49	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
96	20240514	100505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6500	10	2	0.15	293367100	45015	30.27	6540	6560	6460	8430	4550	6490	6517.10	0.62	10488	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1045	4.81	0.70	12	0.28	1350.00	9329.00	8380	20240215	-22.43	3700	20230726	75.68	8380	-22.43	20240215	5330	21.95	20240102	8380	-22.43	20240215	3700	75.68	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
97	20240514	090505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6540	50	2	0.77	46948830	7230	4.86	6540	6540	6460	8430	4550	6490	6493.61	0.62	2037	6656	6572	6466	6382	6276	6615	6425	80	1940	500	4280	10	1	16071290	1051	4.84	0.70	12	0.04	1350.00	9329.00	8380	20240215	-21.96	3700	20230726	76.76	8380	-21.96	20240215	5330	22.70	20240102	8380	-21.96	20240215	3700	76.76	20230726	5.06	N	054040	500	80 억	99906	N	N	0	N	N
98	20240513	160505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6490	90	2	1.41	949336040	147466	143.37	6440	6550	6360	8320	4480	6400	6437.56	0.57	4863	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1043	4.81	0.70	12	0.92	1350.00	9329.00	8380	20240215	-22.55	3700	20230726	75.41	8380	-22.55	20240215	5330	21.76	20240102	8380	-22.55	20240215	3700	75.41	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
99	20240513	150506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6490	90	2	1.41	913122320	141887	137.94	6440	6550	6360	8320	4480	6400	6435.56	0.57	5247	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1043	4.81	0.70	12	0.88	1350.00	9329.00	8380	20240215	-22.55	3700	20230726	75.41	8380	-22.55	20240215	5330	21.76	20240102	8380	-22.55	20240215	3700	75.41	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
100	20240513	140505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6440	40	2	0.62	633709180	98814	96.07	6440	6490	6360	8320	4480	6400	6413.15	0.57	7038	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1035	4.77	0.69	12	0.61	1350.00	9329.00	8380	20240215	-23.15	3700	20230726	74.05	8380	-23.15	20240215	5330	20.83	20240102	8380	-23.15	20240215	3700	74.05	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
101	20240513	130504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6410	10	2	0.16	550343940	85821	83.44	6440	6490	6360	8320	4480	6400	6412.70	0.57	2759	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1030	4.75	0.69	12	0.53	1350.00	9329.00	8380	20240215	-23.51	3700	20230726	73.24	8380	-23.51	20240215	5330	20.26	20240102	8380	-23.51	20240215	3700	73.24	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
102	20240513	120505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6410	10	2	0.16	481475000	75077	72.99	6440	6490	6360	8320	4480	6400	6413.08	0.57	-577	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1030	4.75	0.69	12	0.47	1350.00	9329.00	8380	20240215	-23.51	3700	20230726	73.24	8380	-23.51	20240215	5330	20.26	20240102	8380	-23.51	20240215	3700	73.24	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
103	20240513	110503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6390	-10	5	-0.16	447153680	69710	67.77	6440	6490	6360	8320	4480	6400	6414.48	0.57	-832	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1027	4.73	0.68	12	0.43	1350.00	9329.00	8380	20240215	-23.75	3700	20230726	72.70	8380	-23.75	20240215	5330	19.89	20240102	8380	-23.75	20240215	3700	72.70	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
104	20240513	100505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6430	30	2	0.47	232063980	36037	35.04	6440	6490	6390	8320	4480	6400	6439.60	0.57	-3177	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1033	4.76	0.69	12	0.22	1350.00	9329.00	8380	20240215	-23.27	3700	20230726	73.78	8380	-23.27	20240215	5330	20.64	20240102	8380	-23.27	20240215	3700	73.78	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
105	20240513	090505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6420	20	2	0.31	52005770	8107	7.88	6440	6440	6390	8320	4480	6400	6414.92	0.57	518	6493	6446	6373	6326	6253	6470	6350	80	1920	500	4220	10	1	16071290	1032	4.76	0.69	12	0.05	1350.00	9329.00	8380	20240215	-23.39	3700	20230726	73.51	8380	-23.39	20240215	5330	20.45	20240102	8380	-23.39	20240215	3700	73.51	20230726	5.02	N	054040	500	80 억	91695	N	N	0	N	N
106	20240510	160451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6400	40	2	0.63	644671750	101272	64.78	6380	6420	6300	8260	4460	6360	6365.49	0.47	14384	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1029	4.74	0.69	12	0.63	1350.00	9329.00	8380	20240215	-23.63	3700	20230726	72.97	8380	-23.63	20240215	5330	20.08	20240102	8380	-23.63	20240215	3700	72.97	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
107	20240510	150455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6380	20	2	0.31	600111920	94292	60.32	6380	6420	6300	8260	4460	6360	6364.40	0.47	13878	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1025	4.73	0.68	12	0.59	1350.00	9329.00	8380	20240215	-23.87	3700	20230726	72.43	8380	-23.87	20240215	5330	19.70	20240102	8380	-23.87	20240215	3700	72.43	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
108	20240510	140455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6390	30	2	0.47	556536350	87468	55.95	6380	6420	6300	8260	4460	6360	6362.74	0.47	13894	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1027	4.73	0.68	12	0.54	1350.00	9329.00	8380	20240215	-23.75	3700	20230726	72.70	8380	-23.75	20240215	5330	19.89	20240102	8380	-23.75	20240215	3700	72.70	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
109	20240510	130450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6360	0	3	0.00	457559970	71966	46.03	6380	6420	6300	8260	4460	6360	6358.00	0.47	10737	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1022	4.71	0.68	12	0.45	1350.00	9329.00	8380	20240215	-24.11	3700	20230726	71.89	8380	-24.11	20240215	5330	19.32	20240102	8380	-24.11	20240215	3700	71.89	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
110	20240510	120450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6370	10	2	0.16	413695540	65066	41.62	6380	6420	6300	8260	4460	6360	6358.09	0.47	10395	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1024	4.72	0.68	12	0.40	1350.00	9329.00	8380	20240215	-23.99	3700	20230726	72.16	8380	-23.99	20240215	5330	19.51	20240102	8380	-23.99	20240215	3700	72.16	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
111	20240510	110452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6360	0	3	0.00	368667320	57988	37.09	6380	6420	6300	8260	4460	6360	6357.65	0.47	10970	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1022	4.71	0.68	12	0.36	1350.00	9329.00	8380	20240215	-24.11	3700	20230726	71.89	8380	-24.11	20240215	5330	19.32	20240102	8380	-24.11	20240215	3700	71.89	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
112	20240510	100453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6350	-10	5	-0.16	186432210	29234	18.70	6380	6420	6350	8260	4460	6360	6377.24	0.47	1738	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1021	4.70	0.68	12	0.18	1350.00	9329.00	8380	20240215	-24.22	3700	20230726	71.62	8380	-24.22	20240215	5330	19.14	20240102	8380	-24.22	20240215	3700	71.62	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
113	20240510	090453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6410	50	2	0.79	50354780	7900	5.05	6380	6410	6360	8260	4460	6360	6374.02	0.47	-1892	6546	6452	6376	6282	6206	6415	6245	80	1900	500	4190	10	1	16071290	1030	4.75	0.69	12	0.05	1350.00	9329.00	8380	20240215	-23.51	3700	20230726	73.24	8380	-23.51	20240215	5330	20.26	20240102	8380	-23.51	20240215	3700	73.24	20230726	4.88	N	054040	500	80 억	75828	N	N	0	N	N
114	20240509	160501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6360	-20	5	-0.31	990544950	155295	46.65	6420	6470	6300	8290	4470	6380	6378.53	0.42	8389	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1022	4.71	0.68	12	0.97	1350.00	9329.00	8380	20240215	-24.11	3700	20230726	71.89	8380	-24.11	20240215	5330	19.32	20240102	8380	-24.11	20240215	3700	71.89	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
115	20240509	150503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6340	-40	5	-0.63	836433540	130939	39.33	6420	6470	6320	8290	4470	6380	6387.96	0.42	8991	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1019	4.70	0.68	12	0.81	1350.00	9329.00	8380	20240215	-24.34	3700	20230726	71.35	8380	-24.34	20240215	5330	18.95	20240102	8380	-24.34	20240215	3700	71.35	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
116	20240509	140453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6380	0	3	0.00	735304980	115029	34.55	6420	6470	6320	8290	4470	6380	6392.34	0.42	8097	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1025	4.73	0.68	12	0.72	1350.00	9329.00	8380	20240215	-23.87	3700	20230726	72.43	8380	-23.87	20240215	5330	19.70	20240102	8380	-23.87	20240215	3700	72.43	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
117	20240509	130454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6400	20	2	0.31	687634210	107572	32.31	6420	6470	6320	8290	4470	6380	6392.32	0.42	8249	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1029	4.74	0.69	12	0.67	1350.00	9329.00	8380	20240215	-23.63	3700	20230726	72.97	8380	-23.63	20240215	5330	20.08	20240102	8380	-23.63	20240215	3700	72.97	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
118	20240509	120454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6380	0	3	0.00	673827400	105414	31.66	6420	6470	6320	8290	4470	6380	6392.20	0.42	8114	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1025	4.73	0.68	12	0.66	1350.00	9329.00	8380	20240215	-23.87	3700	20230726	72.43	8380	-23.87	20240215	5330	19.70	20240102	8380	-23.87	20240215	3700	72.43	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
119	20240509	110444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6370	-10	5	-0.16	649745620	101647	30.53	6420	6470	6320	8290	4470	6380	6392.18	0.42	8517	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1024	4.72	0.68	12	0.63	1350.00	9329.00	8380	20240215	-23.99	3700	20230726	72.16	8380	-23.99	20240215	5330	19.51	20240102	8380	-23.99	20240215	3700	72.16	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
120	20240509	100446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6410	30	2	0.47	468364430	73138	21.97	6420	6470	6380	8290	4470	6380	6403.85	0.42	9285	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1030	4.75	0.69	12	0.46	1350.00	9329.00	8380	20240215	-23.51	3700	20230726	73.24	8380	-23.51	20240215	5330	20.26	20240102	8380	-23.51	20240215	3700	73.24	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
121	20240509	090444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6450	70	2	1.10	51755040	8059	2.42	6420	6450	6380	8290	4470	6380	6422.02	0.42	-890	6786	6582	6456	6252	6126	6520	6190	80	1910	500	4210	10	1	16071290	1037	4.78	0.69	12	0.05	1350.00	9329.00	8380	20240215	-23.03	3700	20230726	74.32	8380	-23.03	20240215	5330	21.01	20240102	8380	-23.03	20240215	3700	74.32	20230726	4.81	N	054040	500	80 억	67439	N	N	0	N	N
122	20240508	160443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6380	-310	5	-4.63	2136036880	331361	115.17	6650	6660	6330	8690	4690	6690	6446.24	0.78	-58549	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1025	4.73	0.68	12	2.06	1350.00	9329.00	8380	20240215	-23.87	3700	20230726	72.43	8380	-23.87	20240215	5330	19.70	20240102	8380	-23.87	20240215	3700	72.43	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
123	20240508	150448	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6410	-280	5	-4.19	2047679030	317514	110.36	6650	6660	6330	8690	4690	6690	6449.05	0.78	-57791	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1030	4.75	0.69	12	1.98	1350.00	9329.00	8380	20240215	-23.51	3700	20230726	73.24	8380	-23.51	20240215	5330	20.26	20240102	8380	-23.51	20240215	3700	73.24	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
124	20240508	140441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6400	-290	5	-4.33	1951641470	302516	105.14	6650	6660	6330	8690	4690	6690	6451.31	0.78	-52720	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1029	4.74	0.69	12	1.88	1350.00	9329.00	8380	20240215	-23.63	3700	20230726	72.97	8380	-23.63	20240215	5330	20.08	20240102	8380	-23.63	20240215	3700	72.97	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
125	20240508	130440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6340	-350	5	-5.23	1861801550	288415	100.24	6650	6660	6330	8690	4690	6690	6455.23	0.78	-47372	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1019	4.70	0.68	12	1.79	1350.00	9329.00	8380	20240215	-24.34	3700	20230726	71.35	8380	-24.34	20240215	5330	18.95	20240102	8380	-24.34	20240215	3700	71.35	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
126	20240508	120443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6380	-310	5	-4.63	1731409870	267881	93.11	6650	6660	6340	8690	4690	6690	6463.30	0.78	-42597	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1025	4.73	0.68	12	1.67	1350.00	9329.00	8380	20240215	-23.87	3700	20230726	72.43	8380	-23.87	20240215	5330	19.70	20240102	8380	-23.87	20240215	3700	72.43	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
127	20240508	110517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6410	-280	5	-4.19	1432762680	220964	76.80	6650	6660	6370	8690	4690	6690	6484.08	0.78	-23399	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1030	4.75	0.69	12	1.37	1350.00	9329.00	8380	20240215	-23.51	3700	20230726	73.24	8380	-23.51	20240215	5330	20.26	20240102	8380	-23.51	20240215	3700	73.24	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
128	20240508	100449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6410	-280	5	-4.19	1215963660	187100	65.03	6650	6660	6370	8690	4690	6690	6498.93	0.78	-11614	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1030	4.75	0.69	12	1.16	1350.00	9329.00	8380	20240215	-23.51	3700	20230726	73.24	8380	-23.51	20240215	5330	20.26	20240102	8380	-23.51	20240215	3700	73.24	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
129	20240508	090446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6610	-80	5	-1.20	120913220	18241	6.34	6650	6660	6600	8690	4690	6690	6628.41	0.78	-507	6843	6766	6643	6566	6443	6805	6605	80	2000	500	4410	10	1	16071290	1062	4.90	0.71	12	0.11	1350.00	9329.00	8380	20240215	-21.12	3700	20230726	78.65	8380	-21.12	20240215	5330	24.02	20240102	8380	-21.12	20240215	3700	78.65	20230726	4.60	N	054040	500	80 억	125858	N	N	0	N	N
130	20240503	160455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6470	-20	5	-0.31	925120800	141900	41.44	6620	6630	6430	8430	4550	6490	6519.66	0.85	-37623	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1040	4.79	0.69	12	0.88	1350.00	9329.00	8380	20240215	-22.79	3700	20230726	74.86	8380	-22.79	20240215	5330	21.39	20240102	8380	-22.79	20240215	3700	74.86	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
131	20240503	150455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6440	-50	5	-0.77	877061480	134474	39.27	6620	6630	6430	8430	4550	6490	6522.16	0.85	-37420	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1035	4.77	0.69	12	0.84	1350.00	9329.00	8380	20240215	-23.15	3700	20230726	74.05	8380	-23.15	20240215	5330	20.83	20240102	8380	-23.15	20240215	3700	74.05	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
132	20240503	140455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6470	-20	5	-0.31	806863820	123605	36.09	6620	6630	6430	8430	4550	6490	6527.76	0.85	-35673	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1040	4.79	0.69	12	0.77	1350.00	9329.00	8380	20240215	-22.79	3700	20230726	74.86	8380	-22.79	20240215	5330	21.39	20240102	8380	-22.79	20240215	3700	74.86	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
133	20240503	130455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6460	-30	5	-0.46	699885990	107036	31.26	6620	6630	6430	8430	4550	6490	6538.79	0.85	-29154	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1038	4.79	0.69	12	0.67	1350.00	9329.00	8380	20240215	-22.91	3700	20230726	74.59	8380	-22.91	20240215	5330	21.20	20240102	8380	-22.91	20240215	3700	74.59	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
134	20240503	120454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6460	-30	5	-0.46	642043340	98138	28.66	6620	6630	6430	8430	4550	6490	6542.25	0.85	-26280	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1038	4.79	0.69	12	0.61	1350.00	9329.00	8380	20240215	-22.91	3700	20230726	74.59	8380	-22.91	20240215	5330	21.20	20240102	8380	-22.91	20240215	3700	74.59	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
135	20240503	110453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6480	-10	5	-0.15	548768820	83688	24.44	6620	6630	6470	8430	4550	6490	6557.32	0.85	-25379	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1041	4.80	0.69	12	0.52	1350.00	9329.00	8380	20240215	-22.67	3700	20230726	75.14	8380	-22.67	20240215	5330	21.58	20240102	8380	-22.67	20240215	3700	75.14	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
136	20240503	100451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6490	0	3	0.00	460129380	70026	20.45	6620	6630	6480	8430	4550	6490	6570.84	0.85	-19472	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1043	4.81	0.70	12	0.44	1350.00	9329.00	8380	20240215	-22.55	3700	20230726	75.41	8380	-22.55	20240215	5330	21.76	20240102	8380	-22.55	20240215	3700	75.41	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
137	20240503	090450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6610	120	2	1.85	227076020	34352	10.03	6620	6630	6560	8430	4550	6490	6610.27	0.85	-13199	6723	6606	6453	6336	6183	6665	6395	80	1940	500	4280	10	1	16071290	1062	4.90	0.71	12	0.21	1350.00	9329.00	8380	20240215	-21.12	3700	20230726	78.65	8380	-21.12	20240215	5330	24.02	20240102	8380	-21.12	20240215	3700	78.65	20230726	4.84	N	054040	500	80 억	136895	N	N	0	N	N
138	20240502	160449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6490	140	2	2.20	2199349240	338596	237.01	6350	6570	6300	8250	4450	6350	6495.52	1.11	-41048	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1043	4.81	0.70	12	2.11	1350.00	9329.00	8380	20240215	-22.55	3700	20230726	75.41	8380	-22.55	20240215	5330	21.76	20240102	8380	-22.55	20240215	3700	75.41	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N
139	20240502	150451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6480	130	2	2.05	2101790080	323537	226.47	6350	6570	6300	8250	4450	6350	6496.30	1.11	-37576	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1041	4.80	0.69	12	2.01	1350.00	9329.00	8380	20240215	-22.67	3700	20230726	75.14	8380	-22.67	20240215	5330	21.58	20240102	8380	-22.67	20240215	3700	75.14	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N
140	20240502	140448	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6500	150	2	2.36	1976828670	304304	213.00	6350	6570	6300	8250	4450	6350	6496.24	1.11	-31630	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1045	4.81	0.70	12	1.89	1350.00	9329.00	8380	20240215	-22.43	3700	20230726	75.68	8380	-22.43	20240215	5330	21.95	20240102	8380	-22.43	20240215	3700	75.68	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N
141	20240502	130447	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6530	180	2	2.83	1837847760	282950	198.06	6350	6570	6300	8250	4450	6350	6495.32	1.11	-25773	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1049	4.84	0.70	12	1.76	1350.00	9329.00	8380	20240215	-22.08	3700	20230726	76.49	8380	-22.08	20240215	5330	22.51	20240102	8380	-22.08	20240215	3700	76.49	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N
142	20240502	120446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6530	180	2	2.83	1694496850	261021	182.71	6350	6570	6300	8250	4450	6350	6491.81	1.11	-16688	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1049	4.84	0.70	12	1.62	1350.00	9329.00	8380	20240215	-22.08	3700	20230726	76.49	8380	-22.08	20240215	5330	22.51	20240102	8380	-22.08	20240215	3700	76.49	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N
143	20240502	110446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6500	150	2	2.36	1485305940	228934	160.25	6350	6570	6300	8250	4450	6350	6487.93	1.11	540	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1045	4.81	0.70	12	1.42	1350.00	9329.00	8380	20240215	-22.43	3700	20230726	75.68	8380	-22.43	20240215	5330	21.95	20240102	8380	-22.43	20240215	3700	75.68	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N
144	20240502	100445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6520	170	2	2.68	859328520	133144	93.20	6350	6520	6300	8250	4450	6350	6454.14	1.11	7137	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1048	4.83	0.70	12	0.83	1350.00	9329.00	8380	20240215	-22.20	3700	20230726	76.22	8380	-22.20	20240215	5330	22.33	20240102	8380	-22.20	20240215	3700	76.22	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N
145	20240502	090446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6360	10	2	0.16	31645370	5002	3.50	6350	6360	6300	8250	4450	6350	6326.45	1.11	-851	6523	6436	6313	6226	6103	6480	6270	80	1900	500	4190	10	1	16071290	1022	4.71	0.68	12	0.03	1350.00	9329.00	8380	20240215	-24.11	3700	20230726	71.89	8380	-24.11	20240215	5330	19.32	20240102	8380	-24.11	20240215	3700	71.89	20230726	4.90	N	054040	500	80 억	178077	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History