KissMeData/033100/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73500,2800,2,3.96,69729629900,977168,170.86,70300,73500,68100,91900,49500,70700,71354.00,17.64,0,48840,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11806,20.94,9.46,12,6.08,3510.00,7770.00,80700,20240513,-8.92,14730,20230530,398.98,80700,-8.92,20240513,19860,270.09,20240201,80700,-8.92,20240513,14790,396.96,20230531,3.69,N,033100,500,80 억,,2834141,N,N,153,N,00,N
20240531,150423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73100,2400,2,3.39,53735404000,759345,132.77,70300,73500,68100,91900,49500,70700,70765.56,17.64,0,71803,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11742,20.83,9.41,12,4.73,3510.00,7770.00,80700,20240513,-9.42,14730,20230530,396.27,80700,-9.42,20240513,19860,268.08,20240201,80700,-9.42,20240513,14790,394.25,20230531,3.69,N,033100,500,80 억,,2834141,N,N,169,N,00,N
20240531,140424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72900,2200,2,3.11,46779381300,663808,116.07,70300,73500,68100,91900,49500,70700,70470.89,17.64,0,36360,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11709,20.77,9.38,12,4.13,3510.00,7770.00,80700,20240513,-9.67,14730,20230530,394.91,80700,-9.67,20240513,19860,267.07,20240201,80700,-9.67,20240513,14790,392.90,20230531,3.69,N,033100,500,80 억,,2834141,N,N,169,N,00,N
20240531,130425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71700,1000,2,1.41,34760619900,498604,87.18,70300,72000,68100,91900,49500,70700,69713.80,17.64,0,12121,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11517,20.43,9.23,12,3.10,3510.00,7770.00,80700,20240513,-11.15,14730,20230530,386.76,80700,-11.15,20240513,19860,261.03,20240201,80700,-11.15,20240513,14790,384.79,20230531,3.69,N,033100,500,80 억,,2834141,N,N,169,N,00,N
20240531,120426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,70100,-600,5,-0.85,26713561000,385222,67.36,70300,71200,68100,91900,49500,70700,69342.17,17.64,0,-7101,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11260,19.97,9.02,12,2.40,3510.00,7770.00,80700,20240513,-13.14,14730,20230530,375.90,80700,-13.14,20240513,19860,252.97,20240201,80700,-13.14,20240513,14790,373.97,20230531,3.69,N,033100,500,80 억,,2834141,N,N,169,N,00,N
20240531,110425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68800,-1900,5,-2.69,22162125400,319563,55.88,70300,71200,68100,91900,49500,70700,69346.89,17.64,0,-18251,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11051,19.60,8.85,12,1.99,3510.00,7770.00,80700,20240513,-14.75,14730,20230530,367.07,80700,-14.75,20240513,19860,246.42,20240201,80700,-14.75,20240513,14790,365.18,20230531,3.69,N,033100,500,80 억,,2834141,N,N,169,N,00,N
20240531,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68800,-1900,5,-2.69,15957859700,229185,40.07,70300,71200,68300,91900,49500,70700,69623.78,17.64,0,-21825,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11051,19.60,8.85,12,1.43,3510.00,7770.00,80700,20240513,-14.75,14730,20230530,367.07,80700,-14.75,20240513,19860,246.42,20240201,80700,-14.75,20240513,14790,365.18,20230531,3.69,N,033100,500,80 억,,2834141,N,N,169,N,00,N
20240531,090423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,70700,0,3,0.00,3300336900,47018,8.22,70300,70900,69500,91900,49500,70700,70181.43,17.64,0,5410,76033,73366,71933,69266,67833,72650,68550,80,21200,500,52310,100,1,16062409,11356,20.14,9.10,12,0.29,3510.00,7770.00,80700,20240513,-12.39,14730,20230530,379.97,80700,-12.39,20240513,19860,255.99,20240201,80700,-12.39,20240513,14790,378.03,20230531,3.69,N,033100,500,80 억,,2834141,N,N,169,N,00,N
20240530,160421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,70700,-3200,5,-4.33,41061147500,565073,50.68,73000,74600,70500,96000,51800,73900,72669.20,17.59,0,-25687,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11356,20.14,9.10,12,3.52,3510.00,7770.00,80700,20240513,-12.39,14730,20230530,379.97,80700,-12.39,20240513,19860,255.99,20240201,80700,-12.39,20240513,14730,379.97,20230530,3.71,N,033100,500,80 억,,2826020,N,N,169,N,00,N
20240530,150423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71100,-2800,5,-3.79,37178955700,510185,45.76,73000,74600,70700,96000,51800,73900,72873.32,17.59,0,-21216,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11420,20.26,9.15,12,3.18,3510.00,7770.00,80700,20240513,-11.90,14730,20230530,382.69,80700,-11.90,20240513,19860,258.01,20240201,80700,-11.90,20240513,14730,382.69,20230530,3.71,N,033100,500,80 억,,2826020,N,N,0,N,00,N
20240530,140423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71400,-2500,5,-3.38,32632246200,446364,40.03,73000,74600,70700,96000,51800,73900,73106.67,17.59,0,-7226,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11469,20.34,9.19,12,2.78,3510.00,7770.00,80700,20240513,-11.52,14730,20230530,384.73,80700,-11.52,20240513,19860,259.52,20240201,80700,-11.52,20240513,14730,384.73,20230530,3.71,N,033100,500,80 억,,2826020,N,N,0,N,00,N
20240530,130424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72500,-1400,5,-1.89,24049833100,326328,29.27,73000,74600,72500,96000,51800,73900,73698.30,17.59,0,-21384,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11645,20.66,9.33,12,2.03,3510.00,7770.00,80700,20240513,-10.16,14730,20230530,392.19,80700,-10.16,20240513,19860,265.06,20240201,80700,-10.16,20240513,14730,392.19,20230530,3.71,N,033100,500,80 억,,2826020,N,N,0,N,00,N
20240530,120423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73700,-200,5,-0.27,19216543800,260220,23.34,73000,74600,72700,96000,51800,73900,73847.28,17.59,0,-12368,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11838,21.00,9.49,12,1.62,3510.00,7770.00,80700,20240513,-8.67,14730,20230530,400.34,80700,-8.67,20240513,19860,271.10,20240201,80700,-8.67,20240513,14730,400.34,20230530,3.71,N,033100,500,80 억,,2826020,N,N,0,N,00,N
20240530,110423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74100,200,2,0.27,15118562200,204753,18.36,73000,74600,72700,96000,51800,73900,73838.03,17.59,0,-9102,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11902,21.11,9.54,12,1.27,3510.00,7770.00,80700,20240513,-8.18,14730,20230530,403.05,80700,-8.18,20240513,19860,273.11,20240201,80700,-8.18,20240513,14730,403.05,20230530,3.71,N,033100,500,80 억,,2826020,N,N,0,N,00,N
20240530,100424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73600,-300,5,-0.41,11781181300,159616,14.32,73000,74600,72700,96000,51800,73900,73809.48,17.59,0,-9307,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11822,20.97,9.47,12,0.99,3510.00,7770.00,80700,20240513,-8.80,14730,20230530,399.66,80700,-8.80,20240513,19860,270.59,20240201,80700,-8.80,20240513,14730,399.66,20230530,3.71,N,033100,500,80 억,,2826020,N,N,0,N,00,N
20240530,090423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74100,200,2,0.27,2419015600,32967,2.96,73000,74100,72700,96000,51800,73900,73375.64,17.59,0,2128,81500,77700,75100,71300,68700,76400,70000,80,22100,500,54680,100,1,16062409,11902,21.11,9.54,12,0.21,3510.00,7770.00,80700,20240513,-8.18,14730,20230530,403.05,80700,-8.18,20240513,19860,273.11,20240201,80700,-8.18,20240513,14730,403.05,20230530,3.71,N,033100,500,80 억,,2826020,N,N,0,N,00,N
20240529,160419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73900,-2700,5,-3.52,83086737900,1107168,74.94,78100,78900,72500,99500,53700,76600,75046.81,17.96,0,-161378,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,11870,21.05,9.51,12,6.89,3510.00,7770.00,80700,20240513,-8.43,14550,20230522,407.90,80700,-8.43,20240513,19860,272.10,20240201,80700,-8.43,20240513,14730,401.70,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240529,150419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74500,-2100,5,-2.74,79198631200,1054673,71.39,78100,78900,72500,99500,53700,76600,75093.07,17.96,0,-149714,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,11966,21.23,9.59,12,6.57,3510.00,7770.00,80700,20240513,-7.68,14550,20230522,412.03,80700,-7.68,20240513,19860,275.13,20240201,80700,-7.68,20240513,14730,405.77,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240529,140420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74400,-2200,5,-2.87,74315514800,989148,66.95,78100,78900,72500,99500,53700,76600,75130.83,17.96,0,-134805,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,11950,21.20,9.58,12,6.16,3510.00,7770.00,80700,20240513,-7.81,14550,20230522,411.34,80700,-7.81,20240513,19860,274.62,20240201,80700,-7.81,20240513,14730,405.09,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240529,130419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74200,-2400,5,-3.13,69772442300,927975,62.81,78100,78900,72500,99500,53700,76600,75187.85,17.96,0,-122858,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,11918,21.14,9.55,12,5.78,3510.00,7770.00,80700,20240513,-8.05,14550,20230522,409.97,80700,-8.05,20240513,19860,273.62,20240201,80700,-8.05,20240513,14730,403.73,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240529,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74400,-2200,5,-2.87,65880713800,875581,59.26,78100,78900,72500,99500,53700,76600,75242.28,17.96,0,-114095,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,11950,21.20,9.58,12,5.45,3510.00,7770.00,80700,20240513,-7.81,14550,20230522,411.34,80700,-7.81,20240513,19860,274.62,20240201,80700,-7.81,20240513,14730,405.09,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240529,110419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74500,-2100,5,-2.74,60369914700,801792,54.27,78100,78900,72500,99500,53700,76600,75293.74,17.96,0,-100697,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,11966,21.23,9.59,12,4.99,3510.00,7770.00,80700,20240513,-7.68,14550,20230522,412.03,80700,-7.68,20240513,19860,275.13,20240201,80700,-7.68,20240513,14730,405.77,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240529,100418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73100,-3500,5,-4.57,48338286800,639163,43.26,78100,78900,73000,99500,53700,76600,75627.48,17.96,0,-75209,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,11742,20.83,9.41,12,3.98,3510.00,7770.00,80700,20240513,-9.42,14550,20230522,402.41,80700,-9.42,20240513,19860,268.08,20240201,80700,-9.42,20240513,14730,396.27,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240529,090416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,78100,1500,2,1.96,8374524900,107455,7.27,78100,78900,76900,99500,53700,76600,77935.18,17.96,0,-18049,81133,78866,75333,73066,69533,80000,74200,80,22900,500,56680,100,1,16062409,12545,22.25,10.05,12,0.67,3510.00,7770.00,80700,20240513,-3.22,14550,20230522,436.77,80700,-3.22,20240513,19860,293.25,20240201,80700,-3.22,20240513,14730,430.21,20230530,3.60,N,033100,500,80 억,,2885485,N,N,1,N,00,N
20240528,160416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,76600,4600,2,6.39,109794064300,1453954,142.82,72200,77600,71800,93600,50400,72000,75513.52,17.38,0,26719,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,12304,21.82,9.86,12,9.05,3510.00,7770.00,80700,20240513,-5.08,14380,20230519,432.68,80700,-5.08,20240513,19860,285.70,20240201,80700,-5.08,20240513,14730,420.03,20230530,3.72,N,033100,500,80 억,,2791202,N,N,1,N,00,N
20240528,150419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,75600,3600,2,5.00,104517939500,1384899,136.03,72200,77600,71800,93600,50400,72000,75469.72,17.38,0,28825,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,12143,21.54,9.73,12,8.62,3510.00,7770.00,80700,20240513,-6.32,14380,20230519,425.73,80700,-6.32,20240513,19860,280.66,20240201,80700,-6.32,20240513,14730,413.24,20230530,3.72,N,033100,500,80 억,,2791202,N,N,123,N,00,N
20240528,140419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,76700,4700,2,6.53,91283462700,1210176,118.87,72200,77600,71800,93600,50400,72000,75429.91,17.38,0,18699,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,12320,21.85,9.87,12,7.53,3510.00,7770.00,80700,20240513,-4.96,14380,20230519,433.38,80700,-4.96,20240513,19860,286.20,20240201,80700,-4.96,20240513,14730,420.71,20230530,3.72,N,033100,500,80 억,,2791202,N,N,123,N,00,N
20240528,130417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,76100,4100,2,5.69,76943611400,1022982,100.48,72200,76900,71800,93600,50400,72000,75215.02,17.38,0,18063,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,12223,21.68,9.79,12,6.37,3510.00,7770.00,80700,20240513,-5.70,14380,20230519,429.21,80700,-5.70,20240513,19860,283.18,20240201,80700,-5.70,20240513,14730,416.63,20230530,3.72,N,033100,500,80 억,,2791202,N,N,123,N,00,N
20240528,120418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,75200,3200,2,4.44,70098547000,932611,91.61,72200,76900,71800,93600,50400,72000,75163.76,17.38,0,20112,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,12079,21.42,9.68,12,5.81,3510.00,7770.00,80700,20240513,-6.82,14380,20230519,422.95,80700,-6.82,20240513,19860,278.65,20240201,80700,-6.82,20240513,14730,410.52,20230530,3.72,N,033100,500,80 억,,2791202,N,N,123,N,00,N
20240528,110410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,75900,3900,2,5.42,55076828200,735426,72.24,72200,76300,71800,93600,50400,72000,74891.05,17.38,0,27088,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,12191,21.62,9.77,12,4.58,3510.00,7770.00,80700,20240513,-5.95,14380,20230519,427.82,80700,-5.95,20240513,19860,282.18,20240201,80700,-5.95,20240513,14730,415.27,20230530,3.72,N,033100,500,80 억,,2791202,N,N,123,N,00,N
20240528,100418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74900,2900,2,4.03,43215096000,578343,56.81,72200,76300,71800,93600,50400,72000,74722.26,17.38,0,26730,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,12031,21.34,9.64,12,3.60,3510.00,7770.00,80700,20240513,-7.19,14380,20230519,420.86,80700,-7.19,20240513,19860,277.14,20240201,80700,-7.19,20240513,14730,408.49,20230530,3.72,N,033100,500,80 억,,2791202,N,N,123,N,00,N
20240528,090418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73500,1500,2,2.08,3085312300,42394,4.16,72200,73700,71800,93600,50400,72000,72777.10,17.38,0,2784,76400,74200,72100,69900,67800,73150,68850,80,21600,500,53280,100,1,16062409,11806,20.94,9.46,12,0.26,3510.00,7770.00,80700,20240513,-8.92,14380,20230519,411.13,80700,-8.92,20240513,19860,270.09,20240201,80700,-8.92,20240513,14730,398.98,20230530,3.72,N,033100,500,80 억,,2791202,N,N,123,N,00,N
20240527,160411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72000,0,3,0.00,73393041200,1012334,43.14,72700,74300,70000,93600,50400,72000,72499.58,17.37,0,-94097,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11565,20.51,9.27,12,6.30,3510.00,7770.00,80700,20240513,-10.78,14380,20230519,400.70,80700,-10.78,20240513,19860,262.54,20240201,80700,-10.78,20240513,14730,388.80,20230530,3.70,N,033100,500,80 억,,2790784,N,N,123,N,00,N
20240527,150419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72100,100,2,0.14,70030217000,965662,41.15,72700,74300,70000,93600,50400,72000,72520.65,17.37,0,-86425,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11581,20.54,9.28,12,6.01,3510.00,7770.00,80700,20240513,-10.66,14380,20230519,401.39,80700,-10.66,20240513,19860,263.04,20240201,80700,-10.66,20240513,14730,389.48,20230530,3.70,N,033100,500,80 억,,2790784,N,N,70,N,00,N
20240527,140417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72900,900,2,1.25,61915419200,853012,36.35,72700,74300,70000,93600,50400,72000,72584.75,17.37,0,-75942,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11709,20.77,9.38,12,5.31,3510.00,7770.00,80700,20240513,-9.67,14380,20230519,406.95,80700,-9.67,20240513,19860,267.07,20240201,80700,-9.67,20240513,14730,394.91,20230530,3.70,N,033100,500,80 억,,2790784,N,N,70,N,00,N
20240527,130417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73100,1100,2,1.53,58004648700,799430,34.07,72700,74300,70000,93600,50400,72000,72557.80,17.37,0,-75798,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11742,20.83,9.41,12,4.98,3510.00,7770.00,80700,20240513,-9.42,14380,20230519,408.34,80700,-9.42,20240513,19860,268.08,20240201,80700,-9.42,20240513,14730,396.27,20230530,3.70,N,033100,500,80 억,,2790784,N,N,70,N,00,N
20240527,120417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72400,400,2,0.56,54325072200,749032,31.92,72700,74300,70000,93600,50400,72000,72527.33,17.37,0,-83197,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11629,20.63,9.32,12,4.66,3510.00,7770.00,80700,20240513,-10.29,14380,20230519,403.48,80700,-10.29,20240513,19860,264.55,20240201,80700,-10.29,20240513,14730,391.51,20230530,3.70,N,033100,500,80 억,,2790784,N,N,70,N,00,N
20240527,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73800,1800,2,2.50,47982403200,662263,28.22,72700,74300,70000,93600,50400,72000,72452.47,17.37,0,-83165,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11854,21.03,9.50,12,4.12,3510.00,7770.00,80700,20240513,-8.55,14380,20230519,413.21,80700,-8.55,20240513,19860,271.60,20240201,80700,-8.55,20240513,14730,401.02,20230530,3.70,N,033100,500,80 억,,2790784,N,N,70,N,00,N
20240527,100415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72100,100,2,0.14,32066084600,445586,18.99,72700,73500,70000,93600,50400,72000,71963.82,17.37,0,-86185,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11581,20.54,9.28,12,2.77,3510.00,7770.00,80700,20240513,-10.66,14380,20230519,401.39,80700,-10.66,20240513,19860,263.04,20240201,80700,-10.66,20240513,14730,389.48,20230530,3.70,N,033100,500,80 억,,2790784,N,N,70,N,00,N
20240527,090416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,70700,-1300,5,-1.81,7705633900,107252,4.57,72700,72900,70300,93600,50400,72000,71845.46,17.37,0,-49887,78466,75232,71166,67932,63866,76850,69550,80,21600,500,53280,100,1,16062409,11356,20.14,9.10,12,0.67,3510.00,7770.00,80700,20240513,-12.39,14380,20230519,391.66,80700,-12.39,20240513,19860,255.99,20240201,80700,-12.39,20240513,14730,379.97,20230530,3.70,N,033100,500,80 억,,2790784,N,N,70,N,00,N
20240524,160358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72000,3600,2,5.26,167667561000,2331350,198.30,67400,74400,67100,88900,47900,68400,71922.15,15.83,0,249846,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11565,20.51,9.27,12,14.51,3510.00,7770.00,80700,20240513,-10.78,14380,20230519,400.70,80700,-10.78,20240513,19860,262.54,20240201,80700,-10.78,20240513,14730,388.80,20230530,3.61,N,033100,500,80 억,,2542043,N,N,70,N,00,N
20240524,150357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71800,3400,2,4.97,157273023700,2186075,185.94,67400,74400,67100,88900,47900,68400,71946.91,15.83,0,235730,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11533,20.46,9.24,12,13.61,3510.00,7770.00,80700,20240513,-11.03,14380,20230519,399.30,80700,-11.03,20240513,19860,261.53,20240201,80700,-11.03,20240513,14730,387.44,20230530,3.61,N,033100,500,80 억,,2542043,N,N,26,N,00,N
20240524,140359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73600,5200,2,7.60,141129208300,1963972,167.05,67400,74400,67100,88900,47900,68400,71863.21,15.83,0,227889,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11822,20.97,9.47,12,12.23,3510.00,7770.00,80700,20240513,-8.80,14380,20230519,411.82,80700,-8.80,20240513,19860,270.59,20240201,80700,-8.80,20240513,14730,399.66,20230530,3.61,N,033100,500,80 억,,2542043,N,N,26,N,00,N
20240524,130358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73300,4900,2,7.16,123574318900,1725989,146.81,67400,74400,67100,88900,47900,68400,71600.58,15.83,0,195572,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11774,20.88,9.43,12,10.75,3510.00,7770.00,80700,20240513,-9.17,14380,20230519,409.74,80700,-9.17,20240513,19860,269.08,20240201,80700,-9.17,20240513,14730,397.62,20230530,3.61,N,033100,500,80 억,,2542043,N,N,26,N,00,N
20240524,120357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73700,5300,2,7.75,112698845800,1576869,134.12,67400,74400,67100,88900,47900,68400,71474.58,15.83,0,192550,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11838,21.00,9.49,12,9.82,3510.00,7770.00,80700,20240513,-8.67,14380,20230519,412.52,80700,-8.67,20240513,19860,271.10,20240201,80700,-8.67,20240513,14730,400.34,20230530,3.61,N,033100,500,80 억,,2542043,N,N,26,N,00,N
20240524,110357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71900,3500,2,5.12,80830903400,1142338,97.16,67400,72900,67100,88900,47900,68400,70764.03,15.83,0,127202,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11549,20.48,9.25,12,7.11,3510.00,7770.00,80700,20240513,-10.90,14380,20230519,400.00,80700,-10.90,20240513,19860,262.03,20240201,80700,-10.90,20240513,14730,388.12,20230530,3.61,N,033100,500,80 억,,2542043,N,N,26,N,00,N
20240524,100400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71900,3500,2,5.12,50216049000,717039,60.99,67400,72500,67100,88900,47900,68400,70037.88,15.83,0,78175,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11549,20.48,9.25,12,4.46,3510.00,7770.00,80700,20240513,-10.90,14380,20230519,400.00,80700,-10.90,20240513,19860,262.03,20240201,80700,-10.90,20240513,14730,388.12,20230530,3.61,N,033100,500,80 억,,2542043,N,N,26,N,00,N
20240524,090359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,70200,1800,2,2.63,9321306800,134058,11.40,67400,70600,67400,88900,47900,68400,69552.04,15.83,0,44955,73800,71100,66700,64000,59600,72450,65350,80,20500,500,50610,100,1,16062409,11276,20.00,9.03,12,0.83,3510.00,7770.00,80700,20240513,-13.01,14380,20230519,388.18,80700,-13.01,20240513,19860,253.47,20240201,80700,-13.01,20240513,14730,376.58,20230530,3.61,N,033100,500,80 억,,2542043,N,N,26,N,00,N
20240523,160355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68400,2700,2,4.11,77494615300,1162869,184.34,65100,69400,62300,85400,46000,65700,66636.99,14.98,0,139564,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,10987,19.49,8.80,12,7.24,3510.00,7770.00,80700,20240513,-15.24,14380,20230519,375.66,80700,-15.24,20240513,19860,244.41,20240201,80700,-15.24,20240513,14730,364.36,20230530,3.67,N,033100,500,80 억,,2406541,N,N,26,N,00,N
20240523,150358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,69000,3300,2,5.02,69839227200,1051548,166.70,65100,69200,62300,85400,46000,65700,66415.87,14.98,0,150125,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,11083,19.66,8.88,12,6.55,3510.00,7770.00,80700,20240513,-14.50,14380,20230519,379.83,80700,-14.50,20240513,19860,247.43,20240201,80700,-14.50,20240513,14730,368.43,20230530,3.67,N,033100,500,80 억,,2406541,N,N,0,N,00,N
20240523,140358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68100,2400,2,3.65,55185772500,836954,132.68,65100,68500,62300,85400,46000,65700,65936.54,14.98,0,112406,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,10939,19.40,8.76,12,5.21,3510.00,7770.00,80700,20240513,-15.61,14380,20230519,373.57,80700,-15.61,20240513,19860,242.90,20240201,80700,-15.61,20240513,14730,362.32,20230530,3.67,N,033100,500,80 억,,2406541,N,N,0,N,00,N
20240523,130358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67000,1300,2,1.98,43511759000,664410,105.33,65100,67800,62300,85400,46000,65700,65489.21,14.98,0,74528,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,10762,19.09,8.62,12,4.14,3510.00,7770.00,80700,20240513,-16.98,14380,20230519,365.92,80700,-16.98,20240513,19860,237.36,20240201,80700,-16.98,20240513,14730,354.85,20230530,3.67,N,033100,500,80 억,,2406541,N,N,0,N,00,N
20240523,120356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66900,1200,2,1.83,40130786400,613811,97.30,65100,67800,62300,85400,46000,65700,65379.53,14.98,0,65374,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,10746,19.06,8.61,12,3.82,3510.00,7770.00,80700,20240513,-17.10,14380,20230519,365.23,80700,-17.10,20240513,19860,236.86,20240201,80700,-17.10,20240513,14730,354.18,20230530,3.67,N,033100,500,80 억,,2406541,N,N,0,N,00,N
20240523,110355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66900,1200,2,1.83,29977833900,462554,73.33,65100,66900,62300,85400,46000,65700,64808.71,14.98,0,62268,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,10746,19.06,8.61,12,2.88,3510.00,7770.00,80700,20240513,-17.10,14380,20230519,365.23,80700,-17.10,20240513,19860,236.86,20240201,80700,-17.10,20240513,14730,354.18,20230530,3.67,N,033100,500,80 억,,2406541,N,N,0,N,00,N
20240523,100355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66200,500,2,0.76,23855241000,370067,58.67,65100,66500,62300,85400,46000,65700,64460.81,14.98,0,57619,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,10633,18.86,8.52,12,2.30,3510.00,7770.00,80700,20240513,-17.97,14380,20230519,360.36,80700,-17.97,20240513,19860,233.33,20240201,80700,-17.97,20240513,14730,349.42,20230530,3.67,N,033100,500,80 억,,2406541,N,N,0,N,00,N
20240523,090358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,65500,-200,5,-0.30,2246575200,34427,5.46,65100,66200,64700,85400,46000,65700,65251.75,14.98,0,5428,70033,67866,66633,64466,63233,67250,63850,80,19700,500,48610,100,1,16062409,10521,18.66,8.43,12,0.21,3510.00,7770.00,80700,20240513,-18.84,14380,20230519,355.49,80700,-18.84,20240513,19860,229.81,20240201,80700,-18.84,20240513,14730,344.67,20230530,3.67,N,033100,500,80 억,,2406541,N,N,0,N,00,N
20240522,160353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,65700,-1700,5,-2.52,41648752800,624768,82.60,68000,68800,65400,87600,47200,67400,66663.11,15.08,0,-10773,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10553,18.72,8.46,12,3.89,3510.00,7770.00,80700,20240513,-18.59,14380,20230519,356.88,80700,-18.59,20240513,19860,230.82,20240201,80700,-18.59,20240513,14550,351.55,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240522,150355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,65600,-1800,5,-2.67,39127426800,586397,77.53,68000,68800,65400,87600,47200,67400,66724.96,15.08,0,-12385,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10537,18.69,8.44,12,3.65,3510.00,7770.00,80700,20240513,-18.71,14380,20230519,356.19,80700,-18.71,20240513,19860,230.31,20240201,80700,-18.71,20240513,14550,350.86,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240522,140356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,65900,-1500,5,-2.23,34095317900,509889,67.41,68000,68800,65400,87600,47200,67400,66867.95,15.08,0,-15275,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10585,18.77,8.48,12,3.17,3510.00,7770.00,80700,20240513,-18.34,14380,20230519,358.28,80700,-18.34,20240513,19860,231.82,20240201,80700,-18.34,20240513,14550,352.92,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240522,130354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66600,-800,5,-1.19,28735687300,428774,56.69,68000,68800,65400,87600,47200,67400,67018.12,15.08,0,-2279,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10698,18.97,8.57,12,2.67,3510.00,7770.00,80700,20240513,-17.47,14380,20230519,363.14,80700,-17.47,20240513,19860,235.35,20240201,80700,-17.47,20240513,14550,357.73,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240522,120354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66800,-600,5,-0.89,25558568300,381125,50.39,68000,68800,65400,87600,47200,67400,67060.71,15.08,0,-6457,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10730,19.03,8.60,12,2.37,3510.00,7770.00,80700,20240513,-17.22,14380,20230519,364.53,80700,-17.22,20240513,19860,236.35,20240201,80700,-17.22,20240513,14550,359.11,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240522,110355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67600,200,2,0.30,22382209700,333799,44.13,68000,68800,65400,87600,47200,67400,67052.79,15.08,0,-2554,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10858,19.26,8.70,12,2.08,3510.00,7770.00,80700,20240513,-16.23,14380,20230519,370.10,80700,-16.23,20240513,19860,240.38,20240201,80700,-16.23,20240513,14550,364.60,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240522,100355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66700,-700,5,-1.04,16767288900,250387,33.10,68000,68800,65400,87600,47200,67400,66965.21,15.08,0,-15276,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10714,19.00,8.58,12,1.56,3510.00,7770.00,80700,20240513,-17.35,14380,20230519,363.84,80700,-17.35,20240513,19860,235.85,20240201,80700,-17.35,20240513,14550,358.42,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240522,090355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68300,900,2,1.34,2332852500,34166,4.52,68000,68800,67900,87600,47200,67400,68284.11,15.08,0,-6810,73333,70366,68733,65766,64133,69550,64950,80,20200,500,49870,100,1,16062409,10971,19.46,8.79,12,0.21,3510.00,7770.00,80700,20240513,-15.37,14380,20230519,374.97,80700,-15.37,20240513,19860,243.91,20240201,80700,-15.37,20240513,14550,369.42,20230522,3.52,N,033100,500,80 억,,2422793,N,N,2,N,00,N
20240521,160351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67400,-2400,5,-3.44,51502688000,749103,47.91,70900,71700,67100,90700,48900,69800,68755.77,15.39,0,-48338,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,10826,19.20,8.67,12,4.66,3510.00,7770.00,80700,20240513,-16.48,14380,20230519,368.71,80700,-16.48,20240513,19860,239.38,20240201,80700,-16.48,20240513,14550,363.23,20230522,3.47,N,033100,500,80 억,,2472770,N,N,2,N,00,N
20240521,150354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67300,-2500,5,-3.58,48460114900,703956,45.03,70900,71700,67100,90700,48900,69800,68839.69,15.39,0,-51648,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,10810,19.17,8.66,12,4.38,3510.00,7770.00,80700,20240513,-16.60,14380,20230519,368.01,80700,-16.60,20240513,19860,238.87,20240201,80700,-16.60,20240513,14550,362.54,20230522,3.47,N,033100,500,80 억,,2472770,N,N,143,N,00,N
20240521,140354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67600,-2200,5,-3.15,42946797700,622136,39.79,70900,71700,67500,90700,48900,69800,69031.20,15.39,0,-61158,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,10858,19.26,8.70,12,3.87,3510.00,7770.00,80700,20240513,-16.23,14380,20230519,370.10,80700,-16.23,20240513,19860,240.38,20240201,80700,-16.23,20240513,14550,364.60,20230522,3.47,N,033100,500,80 억,,2472770,N,N,143,N,00,N
20240521,130354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67800,-2000,5,-2.87,38632202700,558405,35.72,70900,71700,67600,90700,48900,69800,69183.12,15.39,0,-54968,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,10890,19.32,8.73,12,3.48,3510.00,7770.00,80700,20240513,-15.99,14380,20230519,371.49,80700,-15.99,20240513,19860,241.39,20240201,80700,-15.99,20240513,14550,365.98,20230522,3.47,N,033100,500,80 억,,2472770,N,N,143,N,00,N
20240521,120354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68300,-1500,5,-2.15,35972424400,519274,33.21,70900,71700,67600,90700,48900,69800,69274.46,15.39,0,-53017,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,10971,19.46,8.79,12,3.23,3510.00,7770.00,80700,20240513,-15.37,14380,20230519,374.97,80700,-15.37,20240513,19860,243.91,20240201,80700,-15.37,20240513,14550,369.42,20230522,3.47,N,033100,500,80 억,,2472770,N,N,143,N,00,N
20240521,110355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68400,-1400,5,-2.01,32991971000,475494,30.41,70900,71700,67600,90700,48900,69800,69384.62,15.39,0,-53208,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,10987,19.49,8.80,12,2.96,3510.00,7770.00,80700,20240513,-15.24,14380,20230519,375.66,80700,-15.24,20240513,19860,244.41,20240201,80700,-15.24,20240513,14550,370.10,20230522,3.47,N,033100,500,80 억,,2472770,N,N,143,N,00,N
20240521,100354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68000,-1800,5,-2.58,26274250700,376696,24.09,70900,71700,67800,90700,48900,69800,69749.22,15.39,0,-47783,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,10922,19.37,8.75,12,2.35,3510.00,7770.00,80700,20240513,-15.74,14380,20230519,372.88,80700,-15.74,20240513,19860,242.40,20240201,80700,-15.74,20240513,14550,367.35,20230522,3.47,N,033100,500,80 억,,2472770,N,N,143,N,00,N
20240521,090352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,70800,1000,2,1.43,4217854500,59307,3.79,70900,71700,70500,90700,48900,69800,71119.02,15.39,0,-11838,75466,72632,70566,67732,65666,74050,69150,80,20900,500,51650,100,1,16062409,11372,20.17,9.11,12,0.37,3510.00,7770.00,80700,20240513,-12.27,14380,20230519,392.35,80700,-12.27,20240513,19860,256.50,20240201,80700,-12.27,20240513,14550,386.60,20230522,3.47,N,033100,500,80 억,,2472770,N,N,143,N,00,N
20240517,160355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67800,500,2,0.74,69259327900,1022768,72.62,67100,69700,65000,87400,47200,67300,67718.35,14.89,0,19489,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10890,19.32,8.73,12,6.37,3510.00,7770.00,80700,20240513,-15.99,14380,20230519,371.49,80700,-15.99,20240513,19860,241.39,20240201,80700,-15.99,20240513,14380,371.49,20230519,3.70,N,033100,500,80 억,,2391514,N,N,133,N,00,N
20240517,150357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67600,300,2,0.45,66595331900,983439,69.83,67100,69700,65000,87400,47200,67300,67717.73,14.89,0,13079,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10858,19.26,8.70,12,6.12,3510.00,7770.00,80700,20240513,-16.23,14380,20230519,370.10,80700,-16.23,20240513,19860,240.38,20240201,80700,-16.23,20240513,14380,370.10,20230519,3.70,N,033100,500,80 억,,2391514,N,N,217,N,00,N
20240517,140350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67300,0,3,0.00,61747230900,911538,64.72,67100,69700,65000,87400,47200,67300,67740.69,14.89,0,619,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10810,19.17,8.66,12,5.67,3510.00,7770.00,80700,20240513,-16.60,14380,20230519,368.01,80700,-16.60,20240513,19860,238.87,20240201,80700,-16.60,20240513,14380,368.01,20230519,3.70,N,033100,500,80 억,,2391514,N,N,217,N,00,N
20240517,130349,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67700,400,2,0.59,56949639400,840617,59.69,67100,69700,65000,87400,47200,67300,67748.61,14.89,0,8634,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10874,19.29,8.71,12,5.23,3510.00,7770.00,80700,20240513,-16.11,14380,20230519,370.79,80700,-16.11,20240513,19860,240.89,20240201,80700,-16.11,20240513,14380,370.79,20230519,3.70,N,033100,500,80 억,,2391514,N,N,217,N,00,N
20240517,120350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67000,-300,5,-0.45,52581771600,775858,55.09,67100,69700,65000,87400,47200,67300,67773.77,14.89,0,9141,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10762,19.09,8.62,12,4.83,3510.00,7770.00,80700,20240513,-16.98,14380,20230519,365.92,80700,-16.98,20240513,19860,237.36,20240201,80700,-16.98,20240513,14380,365.92,20230519,3.70,N,033100,500,80 억,,2391514,N,N,217,N,00,N
20240517,110350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67200,-100,5,-0.15,45080207900,663098,47.08,67100,69700,65000,87400,47200,67300,67986.53,14.89,0,-11769,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10794,19.15,8.65,12,4.13,3510.00,7770.00,80700,20240513,-16.73,14380,20230519,367.32,80700,-16.73,20240513,19860,238.37,20240201,80700,-16.73,20240513,14380,367.32,20230519,3.70,N,033100,500,80 억,,2391514,N,N,217,N,00,N
20240517,100347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68400,1100,2,1.63,37006035200,543836,38.61,67100,69700,65000,87400,47200,67300,68049.37,14.89,0,6300,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10987,19.49,8.80,12,3.39,3510.00,7770.00,80700,20240513,-15.24,14380,20230519,375.66,80700,-15.24,20240513,19860,244.41,20240201,80700,-15.24,20240513,14380,375.66,20230519,3.70,N,033100,500,80 억,,2391514,N,N,217,N,00,N
20240517,090350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66100,-1200,5,-1.78,3115121300,46949,3.33,67100,67200,65800,87400,47200,67300,66304.08,14.89,0,-5039,72966,70132,67566,64732,62166,68850,63450,80,20100,500,49800,100,1,16062409,10617,18.83,8.51,12,0.29,3510.00,7770.00,80700,20240513,-18.09,14380,20230519,359.67,80700,-18.09,20240513,19860,232.83,20240201,80700,-18.09,20240513,14380,359.67,20230519,3.70,N,033100,500,80 억,,2391514,N,N,217,N,00,N
20240516,160348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67300,300,2,0.45,94580111200,1395247,84.28,67800,70400,65000,87100,46900,67000,67788.09,14.92,0,-20301,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10810,19.17,8.66,12,8.69,3510.00,7770.00,80700,20240513,-16.60,14380,20230519,368.01,80700,-16.60,20240513,19860,238.87,20240201,80700,-16.60,20240513,14380,368.01,20230519,3.47,N,033100,500,80 억,,2397262,N,N,217,N,00,N
20240516,150346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67500,500,2,0.75,89974047400,1326970,80.16,67800,70400,65000,87100,46900,67000,67804.13,14.92,0,-21598,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10842,19.23,8.69,12,8.26,3510.00,7770.00,80700,20240513,-16.36,14380,20230519,369.40,80700,-16.36,20240513,19860,239.88,20240201,80700,-16.36,20240513,14380,369.40,20230519,3.47,N,033100,500,80 억,,2397262,N,N,103,N,00,N
20240516,140350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67200,200,2,0.30,80290481000,1182626,71.44,67800,70400,65000,87100,46900,67000,67891.70,14.92,0,15855,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10794,19.15,8.65,12,7.36,3510.00,7770.00,80700,20240513,-16.73,14380,20230519,367.32,80700,-16.73,20240513,19860,238.37,20240201,80700,-16.73,20240513,14380,367.32,20230519,3.47,N,033100,500,80 억,,2397262,N,N,103,N,00,N
20240516,130349,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68400,1400,2,2.09,73093111600,1076664,65.04,67800,70400,65000,87100,46900,67000,67888.51,14.92,0,34617,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10987,19.49,8.80,12,6.70,3510.00,7770.00,80700,20240513,-15.24,14380,20230519,375.66,80700,-15.24,20240513,19860,244.41,20240201,80700,-15.24,20240513,14380,375.66,20230519,3.47,N,033100,500,80 억,,2397262,N,N,103,N,00,N
20240516,120347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68200,1200,2,1.79,63178825100,931846,56.29,67800,70400,65000,87100,46900,67000,67799.65,14.92,0,39068,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10955,19.43,8.78,12,5.80,3510.00,7770.00,80700,20240513,-15.49,14380,20230519,374.27,80700,-15.49,20240513,19860,243.40,20240201,80700,-15.49,20240513,14380,374.27,20230519,3.47,N,033100,500,80 억,,2397262,N,N,103,N,00,N
20240516,110347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67100,100,2,0.15,56020042600,825745,49.88,67800,70400,65000,87100,46900,67000,67841.82,14.92,0,55318,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10778,19.12,8.64,12,5.14,3510.00,7770.00,80700,20240513,-16.85,14380,20230519,366.62,80700,-16.85,20240513,19860,237.87,20240201,80700,-16.85,20240513,14380,366.62,20230519,3.47,N,033100,500,80 억,,2397262,N,N,103,N,00,N
20240516,100348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,65700,-1300,5,-1.94,40623361200,593946,35.88,67800,70400,65500,87100,46900,67000,68395.72,14.92,0,26141,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10553,18.72,8.46,12,3.70,3510.00,7770.00,80700,20240513,-18.59,14380,20230519,356.88,80700,-18.59,20240513,19860,230.82,20240201,80700,-18.59,20240513,14380,356.88,20230519,3.47,N,033100,500,80 억,,2397262,N,N,103,N,00,N
20240516,090347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68000,1000,2,1.49,4794111800,70526,4.26,67800,68600,67600,87100,46900,67000,67976.57,14.92,0,2938,76400,71700,68600,63900,60800,70150,62350,80,20100,500,49580,100,1,16062409,10922,19.37,8.75,12,0.44,3510.00,7770.00,80700,20240513,-15.74,14380,20230519,372.88,80700,-15.74,20240513,19860,242.40,20240201,80700,-15.74,20240513,14380,372.88,20230519,3.47,N,033100,500,80 억,,2397262,N,N,103,N,00,N
20240514,160352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67000,-4500,5,-6.29,112086333000,1642294,51.38,73000,73300,65500,92900,50100,71500,68252.12,14.98,0,-61648,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,10762,19.09,8.62,12,10.22,3510.00,7770.00,80700,20240513,-16.98,14380,20230519,365.92,80700,-16.98,20240513,19860,237.36,20240201,80700,-16.98,20240513,14380,365.92,20230519,3.65,N,033100,500,80 억,,2406573,N,N,103,N,00,N
20240514,150353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67300,-4200,5,-5.87,106530890600,1559574,48.79,73000,73300,65500,92900,50100,71500,68307.67,14.98,0,-46557,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,10810,19.17,8.66,12,9.71,3510.00,7770.00,80700,20240513,-16.60,14380,20230519,368.01,80700,-16.60,20240513,19860,238.87,20240201,80700,-16.60,20240513,14380,368.01,20230519,3.65,N,033100,500,80 억,,2406573,N,N,1000,N,00,N
20240514,140351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66300,-5200,5,-7.27,93337469100,1363281,42.65,73000,73300,65500,92900,50100,71500,68465.31,14.98,0,-36489,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,10649,18.89,8.53,12,8.49,3510.00,7770.00,80700,20240513,-17.84,14380,20230519,361.06,80700,-17.84,20240513,19860,233.84,20240201,80700,-17.84,20240513,14380,361.06,20230519,3.65,N,033100,500,80 억,,2406573,N,N,1000,N,00,N
20240514,130352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67600,-3900,5,-5.45,72455932100,1050163,32.85,73000,73300,67000,92900,50100,71500,68994.92,14.98,0,-82357,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,10858,19.26,8.70,12,6.54,3510.00,7770.00,80700,20240513,-16.23,14380,20230519,370.10,80700,-16.23,20240513,19860,240.38,20240201,80700,-16.23,20240513,14380,370.10,20230519,3.65,N,033100,500,80 억,,2406573,N,N,1000,N,00,N
20240514,120351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68000,-3500,5,-4.90,66330923300,959853,30.03,73000,73300,67000,92900,50100,71500,69105.28,14.98,0,-69332,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,10922,19.37,8.75,12,5.98,3510.00,7770.00,80700,20240513,-15.74,14380,20230519,372.88,80700,-15.74,20240513,19860,242.40,20240201,80700,-15.74,20240513,14380,372.88,20230519,3.65,N,033100,500,80 억,,2406573,N,N,1000,N,00,N
20240514,110351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,69000,-2500,5,-3.50,53184127200,766199,23.97,73000,73300,67800,92900,50100,71500,69412.93,14.98,0,-63439,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,11083,19.66,8.88,12,4.77,3510.00,7770.00,80700,20240513,-14.50,14380,20230519,379.83,80700,-14.50,20240513,19860,247.43,20240201,80700,-14.50,20240513,14380,379.83,20230519,3.65,N,033100,500,80 억,,2406573,N,N,1000,N,00,N
20240514,100350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68400,-3100,5,-4.34,43585477200,626617,19.60,73000,73300,67800,92900,50100,71500,69556.79,14.98,0,-47396,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,10987,19.49,8.80,12,3.90,3510.00,7770.00,80700,20240513,-15.24,14380,20230519,375.66,80700,-15.24,20240513,19860,244.41,20240201,80700,-15.24,20240513,14380,375.66,20230519,3.65,N,033100,500,80 억,,2406573,N,N,1000,N,00,N
20240514,090351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71700,200,2,0.28,5733636500,78933,2.47,73000,73300,71600,92900,50100,71500,72639.37,14.98,0,-14711,85900,78700,73500,66300,61100,76100,63700,80,21400,500,52910,100,1,16062409,11517,20.43,9.23,12,0.49,3510.00,7770.00,80700,20240513,-11.15,14380,20230519,398.61,80700,-11.15,20240513,19860,261.03,20240201,80700,-11.15,20240513,14380,398.61,20230519,3.65,N,033100,500,80 억,,2406573,N,N,1000,N,00,N
20240513,160351,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,71500,-3400,5,-4.54,235465041100,3176742,110.61,75800,80700,68300,97300,52500,74900,74124.72,16.19,0,-248640,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,11485,20.37,9.20,12,19.78,3510.00,7770.00,80700,20240513,-11.40,14380,20230519,397.22,80700,-11.40,20240513,19860,260.02,20240201,80700,-11.40,20240513,14380,397.22,20230519,3.85,N,033100,500,80 억,,2599917,N,N,1000,N,00,N
20240513,150352,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,71700,-3200,5,-4.27,223273124900,3007711,104.72,75800,80700,68300,97300,52500,74900,74233.55,16.19,0,-236964,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,11517,20.43,9.23,12,18.73,3510.00,7770.00,80700,20240513,-11.15,14380,20230519,398.61,80700,-11.15,20240513,19860,261.03,20240201,80700,-11.15,20240513,14380,398.61,20230519,3.85,N,033100,500,80 억,,2599917,N,N,156,N,00,N
20240513,140350,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,70600,-4300,5,-5.74,202008674300,2706730,94.24,75800,80700,68300,97300,52500,74900,74631.99,16.19,0,-226956,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,11340,20.11,9.09,12,16.85,3510.00,7770.00,80700,20240513,-12.52,14380,20230519,390.96,80700,-12.52,20240513,19860,255.49,20240201,80700,-12.52,20240513,14380,390.96,20230519,3.85,N,033100,500,80 억,,2599917,N,N,156,N,00,N
20240513,130350,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,70900,-4000,5,-5.34,149115338500,1952704,67.99,75800,80700,70800,97300,52500,74900,76363.59,16.19,0,-179686,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,11388,20.20,9.12,12,12.16,3510.00,7770.00,80700,20240513,-12.14,14380,20230519,393.05,80700,-12.14,20240513,19860,257.00,20240201,80700,-12.14,20240513,14380,393.05,20230519,3.85,N,033100,500,80 억,,2599917,N,N,156,N,00,N
20240513,120352,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,76300,1400,2,1.87,105429795900,1364516,47.51,75800,80700,74100,97300,52500,74900,77265.51,16.19,0,-88207,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,12256,21.74,9.82,12,8.50,3510.00,7770.00,80700,20240513,-5.45,14380,20230519,430.60,80700,-5.45,20240513,19860,284.19,20240201,80700,-5.45,20240513,14380,430.60,20230519,3.85,N,033100,500,80 억,,2599917,N,N,156,N,00,N
20240513,110350,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,77400,2500,2,3.34,60068006500,785281,27.34,75800,79000,74100,97300,52500,74900,76492.57,16.19,0,-29579,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,12432,22.05,9.96,12,4.89,3510.00,7770.00,79000,20240513,-2.03,14380,20230519,438.25,79000,-2.03,20240513,19860,289.73,20240201,79000,-2.03,20240513,14380,438.25,20230519,3.85,N,033100,500,80 억,,2599917,N,N,156,N,00,N
20240513,100352,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,75700,800,2,1.07,35637686400,469305,16.34,75800,77500,74100,97300,52500,74900,75937.37,16.19,0,-45180,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,12159,21.57,9.74,12,2.92,3510.00,7770.00,77500,20240513,-2.32,14380,20230519,426.43,77500,-2.32,20240513,19860,281.17,20240201,77500,-2.32,20240513,14380,426.43,20230519,3.85,N,033100,500,80 억,,2599917,N,N,156,N,00,N
20240513,090351,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,76600,1700,2,2.27,8894047100,116383,4.05,75800,77500,75200,97300,52500,74900,76421.78,16.19,0,-18856,82033,78466,73633,70066,65233,80250,71850,80,22400,500,55420,100,1,16062409,12304,21.82,9.86,12,0.72,3510.00,7770.00,77500,20240513,-1.16,14380,20230519,432.68,77500,-1.16,20240513,19860,285.70,20240201,77500,-1.16,20240513,14380,432.68,20230519,3.85,N,033100,500,80 억,,2599917,N,N,156,N,00,N
20240510,160342,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,74900,6700,2,9.82,208698629700,2843339,236.71,70100,77200,68800,88600,47800,68200,73396.56,15.01,0,202423,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,12031,21.34,9.64,12,17.70,3510.00,7770.00,77200,20240510,-2.98,14380,20230519,420.86,77200,-2.98,20240510,19860,277.14,20240201,77200,-2.98,20240510,14380,420.86,20230519,3.60,N,033100,500,80 억,,2411304,N,N,156,N,00,N
20240510,150343,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,75500,7300,2,10.70,198689217300,2709768,225.59,70100,77200,68800,88600,47800,68200,73323.37,15.01,0,200371,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,12127,21.51,9.72,12,16.87,3510.00,7770.00,77200,20240510,-2.20,14380,20230519,425.03,77200,-2.20,20240510,19860,280.16,20240201,77200,-2.20,20240510,14380,425.03,20230519,3.60,N,033100,500,80 억,,2411304,N,N,1197,N,00,N
20240510,140344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,74900,6700,2,9.82,133421766500,1849370,153.96,70100,75000,68800,88600,47800,68200,72144.49,15.01,0,145461,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,12031,21.34,9.64,12,11.51,3510.00,7770.00,75500,20240508,-0.79,14380,20230519,420.86,75500,-0.79,20240508,19860,277.14,20240201,75500,-0.79,20240508,14380,420.86,20230519,3.60,N,033100,500,80 억,,2411304,N,N,1197,N,00,N
20240510,130342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,73400,5200,2,7.62,107738057500,1502772,125.11,70100,73800,68800,88600,47800,68200,71692.93,15.01,0,127469,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,11790,20.91,9.45,12,9.36,3510.00,7770.00,75500,20240508,-2.78,14380,20230519,410.43,75500,-2.78,20240508,19860,269.59,20240201,75500,-2.78,20240508,14380,410.43,20230519,3.60,N,033100,500,80 억,,2411304,N,N,1197,N,00,N
20240510,120340,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72300,4100,2,6.01,95662731700,1337317,111.33,70100,73800,68800,88600,47800,68200,71533.38,15.01,0,109364,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,11613,20.60,9.31,12,8.33,3510.00,7770.00,75500,20240508,-4.24,14380,20230519,402.78,75500,-4.24,20240508,19860,264.05,20240201,75500,-4.24,20240508,14380,402.78,20230519,3.60,N,033100,500,80 억,,2411304,N,N,1197,N,00,N
20240510,110341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,71400,3200,2,4.69,86456294700,1209214,100.67,70100,73800,68800,88600,47800,68200,71497.98,15.01,0,90883,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,11469,20.34,9.19,12,7.53,3510.00,7770.00,75500,20240508,-5.43,14380,20230519,396.52,75500,-5.43,20240508,19860,259.52,20240201,75500,-5.43,20240508,14380,396.52,20230519,3.60,N,033100,500,80 억,,2411304,N,N,1197,N,00,N
20240510,100342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,72700,4500,2,6.60,60753764400,854193,71.11,70100,72900,68800,88600,47800,68200,71124.24,15.01,0,53949,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,11677,20.71,9.36,12,5.32,3510.00,7770.00,75500,20240508,-3.71,14380,20230519,405.56,75500,-3.71,20240508,19860,266.06,20240201,75500,-3.71,20240508,14380,405.56,20230519,3.60,N,033100,500,80 억,,2411304,N,N,1197,N,00,N
20240510,090343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,69500,1300,2,1.91,4786984700,68635,5.71,70100,70200,69100,88600,47800,68200,69746.01,15.01,0,-30835,72266,70232,68166,66132,64066,71250,67150,80,20400,500,50460,100,1,16062409,11163,19.80,8.94,12,0.43,3510.00,7770.00,75500,20240508,-7.95,14380,20230519,383.31,75500,-7.95,20240508,19860,249.95,20240201,75500,-7.95,20240508,14380,383.31,20230519,3.60,N,033100,500,80 억,,2411304,N,N,1197,N,00,N
20240509,160347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68200,1100,2,1.64,81509450500,1186295,31.44,67100,70200,66100,87200,47000,67100,68713.33,14.04,0,131998,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,10955,19.43,8.78,12,7.39,3510.00,7770.00,75500,20240508,-9.67,14380,20230519,374.27,75500,-9.67,20240508,19860,243.40,20240201,75500,-9.67,20240508,14380,374.27,20230519,3.57,N,033100,500,80 억,,2254924,N,N,1197,N,00,N
20240509,150350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68100,1000,2,1.49,77548272700,1128236,29.90,67100,70200,66100,87200,47000,67100,68737.88,14.04,0,135418,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,10939,19.40,8.76,12,7.02,3510.00,7770.00,75500,20240508,-9.80,14380,20230519,373.57,75500,-9.80,20240508,19860,242.90,20240201,75500,-9.80,20240508,14380,373.57,20230519,3.57,N,033100,500,80 억,,2254924,N,N,13,N,00,N
20240509,140342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68600,1500,2,2.24,72225624800,1050461,27.84,67100,70200,66100,87200,47000,67100,68760.25,14.04,0,125578,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,11019,19.54,8.83,12,6.54,3510.00,7770.00,75500,20240508,-9.14,14380,20230519,377.05,75500,-9.14,20240508,19860,245.42,20240201,75500,-9.14,20240508,14380,377.05,20230519,3.57,N,033100,500,80 억,,2254924,N,N,13,N,00,N
20240509,130343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68300,1200,2,1.79,68360841400,994028,26.34,67100,70200,66100,87200,47000,67100,68775.94,14.04,0,133663,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,10971,19.46,8.79,12,6.19,3510.00,7770.00,75500,20240508,-9.54,14380,20230519,374.97,75500,-9.54,20240508,19860,243.91,20240201,75500,-9.54,20240508,14380,374.97,20230519,3.57,N,033100,500,80 억,,2254924,N,N,13,N,00,N
20240509,120342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,69600,2500,2,3.73,60066747400,874037,23.16,67100,70200,66100,87200,47000,67100,68728.21,14.04,0,144828,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,11179,19.83,8.96,12,5.44,3510.00,7770.00,75500,20240508,-7.81,14380,20230519,384.01,75500,-7.81,20240508,19860,250.45,20240201,75500,-7.81,20240508,14380,384.01,20230519,3.57,N,033100,500,80 억,,2254924,N,N,13,N,00,N
20240509,110336,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,69200,2100,2,3.13,47502040300,693690,18.38,67100,70200,66100,87200,47000,67100,68482.53,14.04,0,97539,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,11115,19.72,8.91,12,4.32,3510.00,7770.00,75500,20240508,-8.34,14380,20230519,381.22,75500,-8.34,20240508,19860,248.44,20240201,75500,-8.34,20240508,14380,381.22,20230519,3.57,N,033100,500,80 억,,2254924,N,N,13,N,00,N
20240509,100338,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,68700,1600,2,2.38,37795736600,552587,14.64,67100,70200,66100,87200,47000,67100,68403.96,14.04,0,52137,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,11035,19.57,8.84,12,3.44,3510.00,7770.00,75500,20240508,-9.01,14380,20230519,377.75,75500,-9.01,20240508,19860,245.92,20240201,75500,-9.01,20240508,14380,377.75,20230519,3.57,N,033100,500,80 억,,2254924,N,N,13,N,00,N
20240509,090337,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,66700,-400,5,-0.60,3465802800,51614,1.37,67100,67700,66600,87200,47000,67100,67151.08,14.04,0,-11437,79433,73266,69333,63166,59233,76350,66250,80,20100,500,49650,100,1,16062409,10714,19.00,8.58,12,0.32,3510.00,7770.00,75500,20240508,-11.66,14380,20230519,363.84,75500,-11.66,20240508,19860,235.85,20240201,75500,-11.66,20240508,14380,363.84,20230519,3.57,N,033100,500,80 억,,2254924,N,N,13,N,00,N
20240508,160337,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,67100,1400,2,2.13,263635520900,3750828,289.84,66000,75500,65400,85400,46000,65700,70293.97,15.11,0,-156082,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,10778,19.12,8.64,12,23.35,3510.00,7770.00,75500,20240508,-11.13,14380,20230519,366.62,75500,-11.13,20240508,19860,237.87,20240201,75500,-11.13,20240508,14380,366.62,20230519,3.82,N,033100,500,80 억,,2427210,N,N,13,N,00,N
20240508,150339,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,66400,700,2,1.07,255018524400,3622531,279.92,66000,75500,65400,85400,46000,65700,70403.24,15.11,0,-199818,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,10665,18.92,8.55,12,22.55,3510.00,7770.00,75500,20240508,-12.05,14380,20230519,361.75,75500,-12.05,20240508,19860,234.34,20240201,75500,-12.05,20240508,14380,361.75,20230519,3.82,N,033100,500,80 억,,2427210,N,N,392,N,00,N
20240508,140334,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,66400,700,2,1.07,245293915100,3475894,268.59,66000,75500,65400,85400,46000,65700,70575.80,15.11,0,-207527,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,10665,18.92,8.55,12,21.64,3510.00,7770.00,75500,20240508,-12.05,14380,20230519,361.75,75500,-12.05,20240508,19860,234.34,20240201,75500,-12.05,20240508,14380,361.75,20230519,3.82,N,033100,500,80 억,,2427210,N,N,392,N,00,N
20240508,130334,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,67000,1300,2,1.98,235694279600,3331391,257.43,66000,75500,65400,85400,46000,65700,70755.76,15.11,0,-201840,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,10762,19.09,8.62,12,20.74,3510.00,7770.00,75500,20240508,-11.26,14380,20230519,365.92,75500,-11.26,20240508,19860,237.36,20240201,75500,-11.26,20240508,14380,365.92,20230519,3.82,N,033100,500,80 억,,2427210,N,N,392,N,00,N
20240508,120335,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,68300,2600,2,3.96,214661888100,3016767,233.11,66000,75500,65400,85400,46000,65700,71163.73,15.11,0,-175989,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,10971,19.46,8.79,12,18.78,3510.00,7770.00,75500,20240508,-9.54,14380,20230519,374.97,75500,-9.54,20240508,19860,243.91,20240201,75500,-9.54,20240508,14380,374.97,20230519,3.82,N,033100,500,80 억,,2427210,N,N,392,N,00,N
20240508,110409,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,68400,2700,2,4.11,205563618100,2883300,222.80,66000,75500,65400,85400,46000,65700,71302.57,15.11,0,-160867,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,10987,19.49,8.80,12,17.95,3510.00,7770.00,75500,20240508,-9.40,14380,20230519,375.66,75500,-9.40,20240508,19860,244.41,20240201,75500,-9.40,20240508,14380,375.66,20230519,3.82,N,033100,500,80 억,,2427210,N,N,392,N,00,N
20240508,100341,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,69600,3900,2,5.94,175151144900,2439982,188.54,66000,75500,65400,85400,46000,65700,71794.08,15.11,0,-104105,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,11179,19.83,8.96,12,15.19,3510.00,7770.00,75500,20240508,-7.81,14380,20230519,384.01,75500,-7.81,20240508,19860,250.45,20240201,75500,-7.81,20240508,14380,384.01,20230519,3.82,N,033100,500,80 억,,2427210,N,N,392,N,00,N
20240508,090337,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,67000,1300,2,1.98,4036037900,61063,4.72,66000,67000,65400,85400,46000,65700,66124.97,15.11,0,-15776,69300,67500,65600,63800,61900,68400,64700,80,19700,500,48610,100,1,16062409,10762,19.09,8.62,12,0.38,3510.00,7770.00,67900,20240502,-1.33,14380,20230519,365.92,67900,-1.33,20240502,19860,237.36,20240201,67900,-1.33,20240502,14380,365.92,20230519,3.82,N,033100,500,80 억,,2427210,N,N,392,N,00,N
20240503,160344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,63700,-1500,5,-2.30,64194391600,1003499,36.30,65500,65800,62300,84700,45700,65200,63970.93,14.33,0,-117775,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10232,18.15,8.20,12,6.25,3510.00,7770.00,67900,20240502,-6.19,14380,20230519,342.98,67900,-6.19,20240502,19860,220.75,20240201,67900,-6.19,20240502,14380,342.98,20230519,3.78,N,033100,500,80 억,,2301029,N,N,325,N,00,N
20240503,150344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,64000,-1200,5,-1.84,59023059700,922147,33.36,65500,65800,62300,84700,45700,65200,64006.04,14.33,0,-87341,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10280,18.23,8.24,12,5.74,3510.00,7770.00,67900,20240502,-5.74,14380,20230519,345.06,67900,-5.74,20240502,19860,222.26,20240201,67900,-5.74,20240502,14380,345.06,20230519,3.78,N,033100,500,80 억,,2301029,N,N,51,N,00,N
20240503,140344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,64000,-1200,5,-1.84,52717803800,823286,29.78,65500,65800,62300,84700,45700,65200,64033.31,14.33,0,-71312,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10280,18.23,8.24,12,5.13,3510.00,7770.00,67900,20240502,-5.74,14380,20230519,345.06,67900,-5.74,20240502,19860,222.26,20240201,67900,-5.74,20240502,14380,345.06,20230519,3.78,N,033100,500,80 억,,2301029,N,N,51,N,00,N
20240503,130344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,64300,-900,5,-1.38,49201321100,768458,27.80,65500,65800,62300,84700,45700,65200,64025.93,14.33,0,-66399,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10328,18.32,8.28,12,4.78,3510.00,7770.00,67900,20240502,-5.30,14380,20230519,347.15,67900,-5.30,20240502,19860,223.77,20240201,67900,-5.30,20240502,14380,347.15,20230519,3.78,N,033100,500,80 억,,2301029,N,N,51,N,00,N
20240503,120344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,64500,-700,5,-1.07,45848810000,716386,25.91,65500,65800,62300,84700,45700,65200,64000.03,14.33,0,-70832,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10360,18.38,8.30,12,4.46,3510.00,7770.00,67900,20240502,-5.01,14380,20230519,348.54,67900,-5.01,20240502,19860,224.77,20240201,67900,-5.01,20240502,14380,348.54,20230519,3.78,N,033100,500,80 억,,2301029,N,N,51,N,00,N
20240503,110342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,64500,-700,5,-1.07,41136488700,643197,23.27,65500,65800,62300,84700,45700,65200,63956.15,14.33,0,-89146,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10360,18.38,8.30,12,4.00,3510.00,7770.00,67900,20240502,-5.01,14380,20230519,348.54,67900,-5.01,20240502,19860,224.77,20240201,67900,-5.01,20240502,14380,348.54,20230519,3.78,N,033100,500,80 억,,2301029,N,N,51,N,00,N
20240503,100341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,63100,-2100,5,-3.22,30834224200,482919,17.47,65500,65800,62300,84700,45700,65200,63849.49,14.33,0,-115073,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10135,17.98,8.12,12,3.01,3510.00,7770.00,67900,20240502,-7.07,14380,20230519,338.80,67900,-7.07,20240502,19860,217.72,20240201,67900,-7.07,20240502,14380,338.80,20230519,3.78,N,033100,500,80 억,,2301029,N,N,51,N,00,N
20240503,090341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,64400,-800,5,-1.23,4788395000,73619,2.66,65500,65800,64100,84700,45700,65200,65042.78,14.33,0,-29818,71800,68500,64600,61300,57400,70150,62950,80,19500,500,48240,100,1,16062409,10344,18.35,8.29,12,0.46,3510.00,7770.00,67900,20240502,-5.15,14380,20230519,347.84,67900,-5.15,20240502,19860,224.27,20240201,67900,-5.15,20240502,14380,347.84,20230519,3.78,N,033100,500,80 억,,2301029,N,N,51,N,00,N
20240502,160340,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,65200,3100,2,4.99,180207519000,2746251,114.55,60800,67900,60700,80700,43500,62100,65621.68,13.78,0,56217,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,10473,18.58,8.39,12,17.10,3510.00,7770.00,67900,20240502,-3.98,14380,20230519,353.41,67900,-3.98,20240502,19860,228.30,20240201,67900,-3.98,20240502,14380,353.41,20230519,3.47,N,033100,500,80 억,,2213599,N,N,51,N,00,N
20240502,150341,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,65200,3100,2,4.99,175229050400,2669827,111.36,60800,67900,60700,80700,43500,62100,65635.11,13.78,0,59544,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,10473,18.58,8.39,12,16.62,3510.00,7770.00,67900,20240502,-3.98,14380,20230519,353.41,67900,-3.98,20240502,19860,228.30,20240201,67900,-3.98,20240502,14380,353.41,20230519,3.47,N,033100,500,80 억,,2213599,N,N,470,N,00,N
20240502,140340,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,65600,3500,2,5.64,166190918500,2531385,105.59,60800,67900,60700,80700,43500,62100,65654.29,13.78,0,58118,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,10537,18.69,8.44,12,15.76,3510.00,7770.00,67900,20240502,-3.39,14380,20230519,356.19,67900,-3.39,20240502,19860,230.31,20240201,67900,-3.39,20240502,14380,356.19,20230519,3.47,N,033100,500,80 억,,2213599,N,N,470,N,00,N
20240502,130339,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,66000,3900,2,6.28,150772961000,2298975,95.89,60800,67900,60700,80700,43500,62100,65584.97,13.78,0,50100,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,10601,18.80,8.49,12,14.31,3510.00,7770.00,67900,20240502,-2.80,14380,20230519,358.97,67900,-2.80,20240502,19860,232.33,20240201,67900,-2.80,20240502,14380,358.97,20230519,3.47,N,033100,500,80 억,,2213599,N,N,470,N,00,N
20240502,120339,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,65800,3700,2,5.96,139048988300,2121649,88.50,60800,67900,60700,80700,43500,62100,65540.61,13.78,0,42647,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,10569,18.75,8.47,12,13.21,3510.00,7770.00,67900,20240502,-3.09,14380,20230519,357.58,67900,-3.09,20240502,19860,231.32,20240201,67900,-3.09,20240502,14380,357.58,20230519,3.47,N,033100,500,80 억,,2213599,N,N,470,N,00,N
20240502,110338,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,65500,3400,2,5.48,127487700200,1944211,81.10,60800,67900,60700,80700,43500,62100,65575.67,13.78,0,45160,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,10521,18.66,8.43,12,12.10,3510.00,7770.00,67900,20240502,-3.53,14380,20230519,355.49,67900,-3.53,20240502,19860,229.81,20240201,67900,-3.53,20240502,14380,355.49,20230519,3.47,N,033100,500,80 억,,2213599,N,N,470,N,00,N
20240502,100338,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,65600,3500,2,5.64,66518264600,1029113,42.93,60800,67300,60700,80700,43500,62100,64640.22,13.78,0,57628,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,10537,18.69,8.44,12,6.41,3510.00,7770.00,67300,20240502,-2.53,14380,20230519,356.19,67300,-2.53,20240502,19860,230.31,20240201,67300,-2.53,20240502,14380,356.19,20230519,3.47,N,033100,500,80 억,,2213599,N,N,470,N,00,N
20240502,090339,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,62100,0,3,0.00,3638392100,59194,2.47,60800,62600,60700,80700,43500,62100,61448.98,13.78,0,-2013,69500,65800,63200,59500,56900,64500,58200,80,18600,500,45950,100,1,16062409,9975,17.69,7.99,12,0.37,3510.00,7770.00,66900,20240430,-7.17,14380,20230519,331.85,66900,-7.17,20240430,19860,212.69,20240201,66900,-7.17,20240430,14380,331.85,20230519,3.47,N,033100,500,80 억,,2213599,N,N,470,N,00,N