KissMeData/092190/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
20240531,160739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3175,0,3,0.00,44401755,14170,31.11,3175,3175,3100,4125,2225,3175,3133.50,0.00,0,-133,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1456,-1.38,5.35,12,0.03,-2297.00,594.00,7080,20230524,-55.16,3095,20240530,2.58,4375,-27.43,20240122,3095,2.58,20240530,6520,-51.30,20230531,3095,2.58,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240531,150736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3145,-30,5,-0.94,39630560,12661,27.80,3175,3175,3100,4125,2225,3175,3130.13,0.00,0,159,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1443,-1.37,5.29,12,0.03,-2297.00,594.00,7080,20230524,-55.58,3095,20240530,1.62,4375,-28.11,20240122,3095,1.62,20240530,6520,-51.76,20230531,3095,1.62,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240531,140736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3130,-45,5,-1.42,37653125,12030,26.41,3175,3175,3100,4125,2225,3175,3129.94,0.00,0,301,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1436,-1.36,5.27,12,0.03,-2297.00,594.00,7080,20230524,-55.79,3095,20240530,1.13,4375,-28.46,20240122,3095,1.13,20240530,6520,-51.99,20230531,3095,1.13,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240531,130740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3105,-70,5,-2.20,36409880,11632,25.54,3175,3175,3100,4125,2225,3175,3130.15,0.00,0,375,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1424,-1.35,5.23,12,0.03,-2297.00,594.00,7080,20230524,-56.14,3095,20240530,0.32,4375,-29.03,20240122,3095,0.32,20240530,6520,-52.38,20230531,3095,0.32,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240531,120745,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3145,-30,5,-0.94,21691125,6903,15.15,3175,3175,3130,4125,2225,3175,3142.28,0.00,0,174,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1443,-1.37,5.29,12,0.02,-2297.00,594.00,7080,20230524,-55.58,3095,20240530,1.62,4375,-28.11,20240122,3095,1.62,20240530,6520,-51.76,20230531,3095,1.62,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240531,110740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3135,-40,5,-1.26,19478865,6197,13.60,3175,3175,3135,4125,2225,3175,3143.27,0.00,0,114,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1438,-1.36,5.28,12,0.01,-2297.00,594.00,7080,20230524,-55.72,3095,20240530,1.29,4375,-28.34,20240122,3095,1.29,20240530,6520,-51.92,20230531,3095,1.29,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240531,100742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3175,0,3,0.00,5598200,1777,3.90,3175,3175,3145,4125,2225,3175,3150.37,0.00,0,24,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1456,-1.38,5.35,12,0.00,-2297.00,594.00,7080,20230524,-55.16,3095,20240530,2.58,4375,-27.43,20240122,3095,2.58,20240530,6520,-51.30,20230531,3095,2.58,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240531,090739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3170,-5,5,-0.16,19045,6,0.01,3175,3175,3170,4125,2225,3175,3174.17,0.00,0,-4,3275,3225,3160,3110,3045,3192,3077,229,950,500,2030,5,1,45868383,1454,-1.38,5.34,12,0.00,-2297.00,594.00,7080,20230524,-55.23,3095,20240530,2.42,4375,-27.54,20240122,3095,2.42,20240530,6520,-51.38,20230531,3095,2.42,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,160736,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3175,-35,5,-1.09,141592355,45550,647.29,3210,3210,3095,4170,2250,3210,3108.49,0.00,0,2075,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1456,-1.38,5.35,12,0.10,-2297.00,594.00,7080,20230524,-55.16,3095,20240530,2.58,4375,-27.43,20240122,3095,2.58,20240530,6520,-51.30,20230531,3095,2.58,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,150737,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3155,-55,5,-1.71,140545900,45220,642.60,3210,3210,3095,4170,2250,3210,3108.05,0.00,0,2229,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1447,-1.37,5.31,12,0.10,-2297.00,594.00,7080,20230524,-55.44,3095,20240530,1.94,4375,-27.89,20240122,3095,1.94,20240530,6520,-51.61,20230531,3095,1.94,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,140736,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3140,-70,5,-2.18,136413285,43910,623.99,3210,3210,3095,4170,2250,3210,3106.66,0.00,0,2273,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1440,-1.37,5.29,12,0.10,-2297.00,594.00,7080,20230524,-55.65,3095,20240530,1.45,4375,-28.23,20240122,3095,1.45,20240530,6520,-51.84,20230531,3095,1.45,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,130737,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3165,-45,5,-1.40,135513120,43624,619.92,3210,3210,3095,4170,2250,3210,3106.39,0.00,0,2251,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1452,-1.38,5.33,12,0.10,-2297.00,594.00,7080,20230524,-55.30,3095,20240530,2.26,4375,-27.66,20240122,3095,2.26,20240530,6520,-51.46,20230531,3095,2.26,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,120736,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3100,-110,5,-3.43,128257225,41317,587.14,3210,3210,3095,4170,2250,3210,3104.22,0.00,0,4216,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1422,-1.35,5.22,12,0.09,-2297.00,594.00,7080,20230524,-56.21,3095,20240530,0.16,4375,-29.14,20240122,3095,0.16,20240530,6520,-52.45,20230531,3095,0.16,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,110737,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3130,-80,5,-2.49,117172630,37754,536.51,3210,3210,3095,4170,2250,3210,3103.58,0.00,0,3707,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1436,-1.36,5.27,12,0.08,-2297.00,594.00,7080,20230524,-55.79,3095,20240530,1.13,4375,-28.46,20240122,3095,1.13,20240530,6520,-51.99,20230531,3095,1.13,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,100737,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3120,-90,5,-2.80,20031620,6420,91.23,3210,3210,3105,4170,2250,3210,3120.19,0.00,0,1344,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1431,-1.36,5.25,12,0.01,-2297.00,594.00,7080,20230524,-55.93,3105,20240530,0.48,4375,-28.69,20240122,3105,0.48,20240530,6520,-52.15,20230531,3105,0.48,20240530,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240530,090737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3175,-35,5,-1.09,152865,48,0.68,3210,3210,3175,4170,2250,3210,3184.69,0.00,0,-42,3366,3287,3211,3132,3056,3250,3095,229,960,500,2050,5,1,45868383,1456,-1.38,5.35,12,0.00,-2297.00,594.00,7080,20230524,-55.16,3105,20240528,2.25,4375,-27.43,20240122,3105,2.25,20240528,6520,-51.30,20230531,3105,2.25,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,160730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3210,30,2,0.94,22300230,7037,26.48,3290,3290,3135,4130,2230,3180,3168.98,0.00,0,-732,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1472,-1.40,5.40,12,0.02,-2297.00,594.00,7550,20230522,-57.48,3105,20240528,3.38,4375,-26.63,20240122,3105,3.38,20240528,6520,-50.77,20230531,3105,3.38,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,150729,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3180,0,3,0.00,19014730,6010,22.61,3290,3290,3135,4130,2230,3180,3163.85,0.00,0,-546,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1459,-1.38,5.35,12,0.01,-2297.00,594.00,7550,20230522,-57.88,3105,20240528,2.42,4375,-27.31,20240122,3105,2.42,20240528,6520,-51.23,20230531,3105,2.42,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,140729,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3180,0,3,0.00,18839830,5955,22.40,3290,3290,3135,4130,2230,3180,3163.70,0.00,0,-543,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1459,-1.38,5.35,12,0.01,-2297.00,594.00,7550,20230522,-57.88,3105,20240528,2.42,4375,-27.31,20240122,3105,2.42,20240528,6520,-51.23,20230531,3105,2.42,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,130732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3165,-15,5,-0.47,17004795,5374,20.22,3290,3290,3135,4130,2230,3180,3164.27,0.00,0,-156,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1452,-1.38,5.33,12,0.01,-2297.00,594.00,7550,20230522,-58.08,3105,20240528,1.93,4375,-27.66,20240122,3105,1.93,20240528,6520,-51.46,20230531,3105,1.93,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,120735,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3150,-30,5,-0.94,11863885,3742,14.08,3290,3290,3135,4130,2230,3180,3170.47,0.00,0,-155,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1445,-1.37,5.30,12,0.01,-2297.00,594.00,7550,20230522,-58.28,3105,20240528,1.45,4375,-28.00,20240122,3105,1.45,20240528,6520,-51.69,20230531,3105,1.45,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,110732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3165,-15,5,-0.47,7603295,2388,8.98,3290,3290,3160,4130,2230,3180,3183.96,0.00,0,-155,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1452,-1.38,5.33,12,0.01,-2297.00,594.00,7550,20230522,-58.08,3105,20240528,1.93,4375,-27.66,20240122,3105,1.93,20240528,6520,-51.46,20230531,3105,1.93,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,100730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3180,0,3,0.00,5073260,1589,5.98,3290,3290,3165,4130,2230,3180,3192.74,0.00,0,-129,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1459,-1.38,5.35,12,0.00,-2297.00,594.00,7550,20230522,-57.88,3105,20240528,2.42,4375,-27.31,20240122,3105,2.42,20240528,6520,-51.23,20230531,3105,2.42,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240529,090727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3240,60,2,1.89,729865,223,0.84,3290,3290,3210,4130,2230,3180,3272.94,0.00,0,-63,3376,3277,3191,3092,3006,3235,3050,229,950,500,2030,5,1,45868383,1486,-1.41,5.45,12,0.00,-2297.00,594.00,7550,20230522,-57.09,3105,20240528,4.35,4375,-25.94,20240122,3105,4.35,20240528,6520,-50.31,20230531,3105,4.35,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,160725,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3180,-80,5,-2.45,83838370,26262,153.35,3290,3290,3105,4235,2285,3260,3192.38,0.00,0,-637,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1459,-1.38,5.35,12,0.06,-2297.00,594.00,7550,20230522,-57.88,3105,20240528,2.42,4375,-27.31,20240122,3105,2.42,20240528,6520,-51.23,20230531,3105,2.42,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,150728,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3205,-55,5,-1.69,70321130,22023,128.60,3290,3290,3105,4235,2285,3260,3193.08,0.00,0,-315,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1470,-1.40,5.40,12,0.05,-2297.00,594.00,7550,20230522,-57.55,3105,20240528,3.22,4375,-26.74,20240122,3105,3.22,20240528,6520,-50.84,20230531,3105,3.22,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,140729,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3205,-55,5,-1.69,66173795,20729,121.05,3290,3290,3105,4235,2285,3260,3192.33,0.00,0,-164,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1470,-1.40,5.40,12,0.05,-2297.00,594.00,7550,20230522,-57.55,3105,20240528,3.22,4375,-26.74,20240122,3105,3.22,20240528,6520,-50.84,20230531,3105,3.22,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,130726,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3190,-70,5,-2.15,58097640,18204,106.30,3290,3290,3105,4235,2285,3260,3191.48,0.00,0,-138,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1463,-1.39,5.37,12,0.04,-2297.00,594.00,7550,20230522,-57.75,3105,20240528,2.74,4375,-27.09,20240122,3105,2.74,20240528,6520,-51.07,20230531,3105,2.74,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,120727,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3180,-80,5,-2.45,56406585,17674,103.21,3290,3290,3105,4235,2285,3260,3191.50,0.00,0,111,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1459,-1.38,5.35,12,0.04,-2297.00,594.00,7550,20230522,-57.88,3105,20240528,2.42,4375,-27.31,20240122,3105,2.42,20240528,6520,-51.23,20230531,3105,2.42,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,110711,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3195,-65,5,-1.99,51479460,16123,94.15,3290,3290,3105,4235,2285,3260,3192.92,0.00,0,84,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1465,-1.39,5.38,12,0.04,-2297.00,594.00,7550,20230522,-57.68,3105,20240528,2.90,4375,-26.97,20240122,3105,2.90,20240528,6520,-51.00,20230531,3105,2.90,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,100727,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3230,-30,5,-0.92,36994120,11594,67.70,3290,3290,3105,4235,2285,3260,3190.80,0.00,0,60,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1482,-1.41,5.44,12,0.03,-2297.00,594.00,7550,20230522,-57.22,3105,20240528,4.03,4375,-26.17,20240122,3105,4.03,20240528,6520,-50.46,20230531,3105,4.03,20240528,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240528,090729,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3250,-10,5,-0.31,1678150,516,3.01,3290,3290,3250,4235,2285,3260,3252.23,0.00,0,-61,3320,3290,3245,3215,3170,3267,3192,229,975,500,2080,5,1,45868383,1491,-1.41,5.47,12,0.00,-2297.00,594.00,7550,20230522,-56.95,3200,20240417,1.56,4375,-25.71,20240122,3200,1.56,20240417,6520,-50.15,20230531,3200,1.56,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,160716,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3260,10,2,0.31,53664365,16698,249.78,3275,3275,3200,4225,2275,3250,3213.79,0.00,0,101,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1495,-1.42,5.49,12,0.04,-2297.00,594.00,7550,20230522,-56.82,3200,20240527,1.88,4375,-25.49,20240122,3200,1.88,20240527,6520,-50.00,20230531,3200,1.88,20240527,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,150728,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3235,-15,5,-0.46,50526565,15730,235.30,3275,3275,3200,4225,2275,3250,3212.11,0.00,0,130,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1484,-1.41,5.45,12,0.03,-2297.00,594.00,7550,20230522,-57.15,3200,20240527,1.09,4375,-26.06,20240122,3200,1.09,20240527,6520,-50.38,20230531,3200,1.09,20240527,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,140725,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3210,-40,5,-1.23,37266375,11592,173.40,3275,3275,3200,4225,2275,3250,3214.84,0.00,0,165,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1472,-1.40,5.40,12,0.03,-2297.00,594.00,7550,20230522,-57.48,3200,20240527,0.31,4375,-26.63,20240122,3200,0.31,20240527,6520,-50.77,20230531,3200,0.31,20240527,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,130725,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3210,-40,5,-1.23,36001690,11198,167.51,3275,3275,3200,4225,2275,3250,3215.01,0.00,0,165,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1472,-1.40,5.40,12,0.02,-2297.00,594.00,7550,20230522,-57.48,3200,20240527,0.31,4375,-26.63,20240122,3200,0.31,20240527,6520,-50.77,20230531,3200,0.31,20240527,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,120726,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3215,-35,5,-1.08,30962700,9628,144.02,3275,3275,3200,4225,2275,3250,3215.90,0.00,0,228,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1475,-1.40,5.41,12,0.02,-2297.00,594.00,7550,20230522,-57.42,3200,20240527,0.47,4375,-26.51,20240122,3200,0.47,20240527,6520,-50.69,20230531,3200,0.47,20240527,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,110725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3215,-35,5,-1.08,7850635,2434,36.41,3275,3275,3210,4225,2275,3250,3225.40,0.00,0,-6,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1475,-1.40,5.41,12,0.01,-2297.00,594.00,7550,20230522,-57.42,3200,20240417,0.47,4375,-26.51,20240122,3200,0.47,20240417,6520,-50.69,20230531,3200,0.47,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,100724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3245,-5,5,-0.15,2807500,870,13.01,3275,3275,3210,4225,2275,3250,3227.01,0.00,0,0,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1488,-1.41,5.46,12,0.00,-2297.00,594.00,7550,20230522,-57.02,3200,20240417,1.41,4375,-25.83,20240122,3200,1.41,20240417,6520,-50.23,20230531,3200,1.41,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240527,090724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3250,0,3,0.00,126925,39,0.58,3275,3275,3250,4225,2275,3250,3254.49,0.00,0,0,3283,3266,3243,3226,3203,3275,3235,229,975,500,2080,5,1,45868383,1491,-1.41,5.47,12,0.00,-2297.00,594.00,7550,20230522,-56.95,3200,20240417,1.56,4375,-25.71,20240122,3200,1.56,20240417,6520,-50.15,20230531,3200,1.56,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,160647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3250,-10,5,-0.31,21613650,6673,103.92,3225,3260,3220,4235,2285,3260,3238.95,0.00,0,-555,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1491,-1.41,5.47,12,0.01,-2297.00,594.00,7550,20230522,-56.95,3200,20240417,1.56,4375,-25.71,20240122,3200,1.56,20240417,7080,-54.10,20230524,3200,1.56,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,150647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3245,-15,5,-0.46,19510695,6025,93.83,3225,3260,3220,4235,2285,3260,3238.29,0.00,0,-416,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1488,-1.41,5.46,12,0.01,-2297.00,594.00,7550,20230522,-57.02,3200,20240417,1.41,4375,-25.83,20240122,3200,1.41,20240417,7080,-54.17,20230524,3200,1.41,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,140650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3240,-20,5,-0.61,15706620,4850,75.53,3225,3260,3220,4235,2285,3260,3238.48,0.00,0,-382,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1486,-1.41,5.45,12,0.01,-2297.00,594.00,7550,20230522,-57.09,3200,20240417,1.25,4375,-25.94,20240122,3200,1.25,20240417,7080,-54.24,20230524,3200,1.25,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,130647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3235,-25,5,-0.77,11736005,3627,56.49,3225,3260,3220,4235,2285,3260,3235.73,0.00,0,-202,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1484,-1.41,5.45,12,0.01,-2297.00,594.00,7550,20230522,-57.15,3200,20240417,1.09,4375,-26.06,20240122,3200,1.09,20240417,7080,-54.31,20230524,3200,1.09,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,120649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3240,-20,5,-0.61,6806320,2105,32.78,3225,3260,3220,4235,2285,3260,3233.41,0.00,0,-69,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1486,-1.41,5.45,12,0.00,-2297.00,594.00,7550,20230522,-57.09,3200,20240417,1.25,4375,-25.94,20240122,3200,1.25,20240417,7080,-54.24,20230524,3200,1.25,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,110646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3235,-25,5,-0.77,4118365,1276,19.87,3225,3260,3220,4235,2285,3260,3227.56,0.00,0,24,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1484,-1.41,5.45,12,0.00,-2297.00,594.00,7550,20230522,-57.15,3200,20240417,1.09,4375,-26.06,20240122,3200,1.09,20240417,7080,-54.31,20230524,3200,1.09,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,100651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3240,-20,5,-0.61,3312890,1027,15.99,3225,3260,3220,4235,2285,3260,3225.79,0.00,0,24,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1486,-1.41,5.45,12,0.00,-2297.00,594.00,7550,20230522,-57.09,3200,20240417,1.25,4375,-25.94,20240122,3200,1.25,20240417,7080,-54.24,20230524,3200,1.25,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240524,090648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3225,-35,5,-1.07,377300,117,1.82,3225,3225,3220,4235,2285,3260,3224.79,0.00,0,6,3313,3286,3268,3241,3223,3277,3232,229,975,500,2080,5,1,45868383,1479,-1.40,5.43,12,0.00,-2297.00,594.00,7550,20230522,-57.28,3200,20240417,0.78,4375,-26.29,20240122,3200,0.78,20240417,7080,-54.45,20230524,3200,0.78,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,160645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3260,-15,5,-0.46,20892745,6391,49.70,3295,3295,3250,4255,2295,3275,3269.09,0.00,0,-288,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1495,-1.42,5.49,12,0.01,-2297.00,594.00,7550,20230522,-56.82,3200,20240417,1.88,4375,-25.49,20240122,3200,1.88,20240417,7080,-53.95,20230524,3200,1.88,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,150650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3270,-5,5,-0.15,19529810,5973,46.45,3295,3295,3250,4255,2295,3275,3269.68,0.00,0,126,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1500,-1.42,5.51,12,0.01,-2297.00,594.00,7550,20230522,-56.69,3200,20240417,2.19,4375,-25.26,20240122,3200,2.19,20240417,7080,-53.81,20230524,3200,2.19,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,140651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3270,-5,5,-0.15,9846670,3011,23.42,3295,3295,3250,4255,2295,3275,3270.23,0.00,0,296,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1500,-1.42,5.51,12,0.01,-2297.00,594.00,7550,20230522,-56.69,3200,20240417,2.19,4375,-25.26,20240122,3200,2.19,20240417,7080,-53.81,20230524,3200,2.19,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,130649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3265,-10,5,-0.31,8971850,2743,21.33,3295,3295,3250,4255,2295,3275,3270.82,0.00,0,191,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1498,-1.42,5.50,12,0.01,-2297.00,594.00,7550,20230522,-56.75,3200,20240417,2.03,4375,-25.37,20240122,3200,2.03,20240417,7080,-53.88,20230524,3200,2.03,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,120645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3265,-10,5,-0.31,8625590,2637,20.51,3295,3295,3250,4255,2295,3275,3270.99,0.00,0,163,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1498,-1.42,5.50,12,0.01,-2297.00,594.00,7550,20230522,-56.75,3200,20240417,2.03,4375,-25.37,20240122,3200,2.03,20240417,7080,-53.88,20230524,3200,2.03,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,110644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3265,-10,5,-0.31,6898080,2108,16.39,3295,3295,3250,4255,2295,3275,3272.33,0.00,0,169,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1498,-1.42,5.50,12,0.00,-2297.00,594.00,7550,20230522,-56.75,3200,20240417,2.03,4375,-25.37,20240122,3200,2.03,20240417,7080,-53.88,20230524,3200,2.03,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,100646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3280,5,2,0.15,4604000,1406,10.93,3295,3295,3250,4255,2295,3275,3274.54,0.00,0,229,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1504,-1.43,5.52,12,0.00,-2297.00,594.00,7550,20230522,-56.56,3200,20240417,2.50,4375,-25.03,20240122,3200,2.50,20240417,7080,-53.67,20230524,3200,2.50,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240523,090649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3295,20,2,0.61,23065,7,0.05,3295,3295,3295,4255,2295,3275,3295.00,0.00,0,0,3335,3305,3255,3225,3175,3280,3200,229,980,500,2090,5,1,45868383,1511,-1.43,5.55,12,0.00,-2297.00,594.00,7550,20230522,-56.36,3200,20240417,2.97,4375,-24.69,20240122,3200,2.97,20240417,7080,-53.46,20230524,3200,2.97,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,160640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3275,0,3,0.00,41858070,12859,83.47,3285,3285,3205,4255,2295,3275,3255.16,0.00,0,439,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1502,-1.43,5.51,12,0.03,-2297.00,594.00,7550,20230522,-56.62,3200,20240417,2.34,4375,-25.14,20240122,3200,2.34,20240417,7550,-56.62,20230522,3200,2.34,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,150644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3270,-5,5,-0.15,37062805,11384,73.89,3285,3285,3205,4255,2295,3275,3255.69,0.00,0,223,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1500,-1.42,5.51,12,0.02,-2297.00,594.00,7550,20230522,-56.69,3200,20240417,2.19,4375,-25.26,20240122,3200,2.19,20240417,7550,-56.69,20230522,3200,2.19,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,140645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3215,-60,5,-1.83,31595900,9709,63.02,3285,3285,3205,4255,2295,3275,3254.29,0.00,0,538,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1475,-1.40,5.41,12,0.02,-2297.00,594.00,7550,20230522,-57.42,3200,20240417,0.47,4375,-26.51,20240122,3200,0.47,20240417,7550,-57.42,20230522,3200,0.47,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,130642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3280,5,2,0.15,11547510,3525,22.88,3285,3285,3260,4255,2295,3275,3275.89,0.00,0,291,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1504,-1.43,5.52,12,0.01,-2297.00,594.00,7550,20230522,-56.56,3200,20240417,2.50,4375,-25.03,20240122,3200,2.50,20240417,7550,-56.56,20230522,3200,2.50,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,120725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3275,0,3,0.00,11268830,3440,22.33,3285,3285,3260,4255,2295,3275,3275.82,0.00,0,291,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1502,-1.43,5.51,12,0.01,-2297.00,594.00,7550,20230522,-56.62,3200,20240417,2.34,4375,-25.14,20240122,3200,2.34,20240417,7550,-56.62,20230522,3200,2.34,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,110646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3280,5,2,0.15,7304150,2229,14.47,3285,3285,3260,4255,2295,3275,3276.87,0.00,0,226,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1504,-1.43,5.52,12,0.00,-2297.00,594.00,7550,20230522,-56.56,3200,20240417,2.50,4375,-25.03,20240122,3200,2.50,20240417,7550,-56.56,20230522,3200,2.50,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,100644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3285,10,2,0.31,3407175,1039,6.74,3285,3285,3270,4255,2295,3275,3279.28,0.00,0,-74,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1507,-1.43,5.53,12,0.00,-2297.00,594.00,7550,20230522,-56.49,3200,20240417,2.66,4375,-24.91,20240122,3200,2.66,20240417,7550,-56.49,20230522,3200,2.66,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240522,090645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3285,10,2,0.31,52560,16,0.10,3285,3285,3285,4255,2295,3275,3285.00,0.00,0,-14,3345,3310,3280,3245,3215,3295,3230,229,980,500,2090,5,1,45868383,1507,-1.43,5.53,12,0.00,-2297.00,594.00,7550,20230522,-56.49,3200,20240417,2.66,4375,-24.91,20240122,3200,2.66,20240417,7550,-56.49,20230522,3200,2.66,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,160637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3275,-60,5,-1.80,49903795,15235,114.89,3290,3315,3250,4335,2335,3335,3275.60,0.00,0,282,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1502,-1.43,5.51,12,0.03,-2297.00,594.00,7550,20230522,-56.62,3200,20240417,2.34,4375,-25.14,20240122,3200,2.34,20240417,7550,-56.62,20230522,3200,2.34,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,150643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3270,-65,5,-1.95,43922715,13405,101.09,3290,3315,3250,4335,2335,3335,3276.59,0.00,0,782,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1500,-1.42,5.51,12,0.03,-2297.00,594.00,7550,20230522,-56.69,3200,20240417,2.19,4375,-25.26,20240122,3200,2.19,20240417,7550,-56.69,20230522,3200,2.19,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,140640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3275,-60,5,-1.80,39928610,12186,91.90,3290,3315,3250,4335,2335,3335,3276.60,0.00,0,1210,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1502,-1.43,5.51,12,0.03,-2297.00,594.00,7550,20230522,-56.62,3200,20240417,2.34,4375,-25.14,20240122,3200,2.34,20240417,7550,-56.62,20230522,3200,2.34,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,130641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3280,-55,5,-1.65,39636445,12097,91.23,3290,3315,3250,4335,2335,3335,3276.55,0.00,0,1210,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1504,-1.43,5.52,12,0.03,-2297.00,594.00,7550,20230522,-56.56,3200,20240417,2.50,4375,-25.03,20240122,3200,2.50,20240417,7550,-56.56,20230522,3200,2.50,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,120641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3280,-55,5,-1.65,34191215,10428,78.64,3290,3315,3250,4335,2335,3335,3278.79,0.00,0,668,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1504,-1.43,5.52,12,0.02,-2297.00,594.00,7550,20230522,-56.56,3200,20240417,2.50,4375,-25.03,20240122,3200,2.50,20240417,7550,-56.56,20230522,3200,2.50,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,110642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3295,-40,5,-1.20,26101515,7948,59.94,3290,3315,3260,4335,2335,3335,3284.04,0.00,0,777,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1511,-1.43,5.55,12,0.02,-2297.00,594.00,7550,20230522,-56.36,3200,20240417,2.97,4375,-24.69,20240122,3200,2.97,20240417,7550,-56.36,20230522,3200,2.97,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,100641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3300,-35,5,-1.05,16921095,5138,38.75,3290,3315,3280,4335,2335,3335,3293.32,0.00,0,249,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1514,-1.44,5.56,12,0.01,-2297.00,594.00,7550,20230522,-56.29,3200,20240417,3.12,4375,-24.57,20240122,3200,3.12,20240417,7550,-56.29,20230522,3200,3.12,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240521,090637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3300,-35,5,-1.05,769980,234,1.76,3290,3310,3290,4335,2335,3335,3290.51,0.00,0,215,3471,3402,3301,3232,3131,3352,3182,229,1000,500,2130,5,1,45868383,1514,-1.44,5.56,12,0.00,-2297.00,594.00,7550,20230522,-56.29,3200,20240417,3.12,4375,-24.57,20240122,3200,3.12,20240417,7550,-56.29,20230522,3200,3.12,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,160642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3365,-30,5,-0.88,50037900,14795,174.24,3330,3440,3330,4410,2380,3395,3382.08,0.00,0,-1337,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1543,-1.46,5.66,12,0.03,-2297.00,594.00,7550,20230522,-55.43,3200,20240417,5.16,4375,-23.09,20240122,3200,5.16,20240417,7550,-55.43,20230522,3200,5.16,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,150644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3375,-20,5,-0.59,47352430,13997,164.85,3330,3440,3330,4410,2380,3395,3383.04,0.00,0,-1005,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1548,-1.47,5.68,12,0.03,-2297.00,594.00,7550,20230522,-55.30,3200,20240417,5.47,4375,-22.86,20240122,3200,5.47,20240417,7550,-55.30,20230522,3200,5.47,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,140638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3385,-10,5,-0.29,41681975,12309,144.97,3330,3440,3330,4410,2380,3395,3386.30,0.00,0,-995,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1553,-1.47,5.70,12,0.03,-2297.00,594.00,7550,20230522,-55.17,3200,20240417,5.78,4375,-22.63,20240122,3200,5.78,20240417,7550,-55.17,20230522,3200,5.78,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,130634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3385,-10,5,-0.29,40616780,11994,141.26,3330,3440,3330,4410,2380,3395,3386.42,0.00,0,-954,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1553,-1.47,5.70,12,0.03,-2297.00,594.00,7550,20230522,-55.17,3200,20240417,5.78,4375,-22.63,20240122,3200,5.78,20240417,7550,-55.17,20230522,3200,5.78,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,120635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3400,5,2,0.15,38163535,11265,132.67,3330,3440,3330,4410,2380,3395,3387.80,0.00,0,-1003,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1560,-1.48,5.72,12,0.02,-2297.00,594.00,7550,20230522,-54.97,3200,20240417,6.25,4375,-22.29,20240122,3200,6.25,20240417,7550,-54.97,20230522,3200,6.25,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,110635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3385,-10,5,-0.29,37823350,11164,131.48,3330,3440,3330,4410,2380,3395,3387.97,0.00,0,-1003,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1553,-1.47,5.70,12,0.02,-2297.00,594.00,7550,20230522,-55.17,3200,20240417,5.78,4375,-22.63,20240122,3200,5.78,20240417,7550,-55.17,20230522,3200,5.78,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,100631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3440,45,2,1.33,23018595,6818,80.30,3330,3440,3330,4410,2380,3395,3376.15,0.00,0,-656,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1578,-1.50,5.79,12,0.01,-2297.00,594.00,7550,20230522,-54.44,3200,20240417,7.50,4375,-21.37,20240122,3200,7.50,20240417,7550,-54.44,20230522,3200,7.50,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240517,090635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3360,-35,5,-1.03,1726080,515,6.07,3330,3395,3330,4410,2380,3395,3351.61,0.00,0,-264,3515,3455,3410,3350,3305,3432,3327,229,1015,500,2170,5,1,45868383,1541,-1.46,5.66,12,0.00,-2297.00,594.00,7550,20230522,-55.50,3200,20240417,5.00,4375,-23.20,20240122,3200,5.00,20240417,7550,-55.50,20230522,3200,5.00,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,160631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3395,-30,5,-0.88,28593820,8438,54.27,3450,3470,3365,4450,2400,3425,3388.69,0.00,0,-161,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1557,-1.48,5.72,12,0.02,-2297.00,594.00,7550,20230522,-55.03,3200,20240417,6.09,4375,-22.40,20240122,3200,6.09,20240417,7550,-55.03,20230522,3200,6.09,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,150629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,-35,5,-1.02,23739500,7007,45.06,3450,3470,3365,4450,2400,3425,3387.97,0.00,0,-159,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1555,-1.48,5.71,12,0.02,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,140633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,-35,5,-1.02,21532380,6354,40.86,3450,3470,3365,4450,2400,3425,3388.79,0.00,0,-159,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1555,-1.48,5.71,12,0.01,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,130630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,-35,5,-1.02,15863760,4672,30.05,3450,3470,3370,4450,2400,3425,3395.50,0.00,0,79,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1555,-1.48,5.71,12,0.01,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,120628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3370,-55,5,-1.61,14737825,4339,27.91,3450,3470,3370,4450,2400,3425,3396.59,0.00,0,181,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1546,-1.47,5.67,12,0.01,-2297.00,594.00,7550,20230522,-55.36,3200,20240417,5.31,4375,-22.97,20240122,3200,5.31,20240417,7550,-55.36,20230522,3200,5.31,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,110627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3395,-30,5,-0.88,8584140,2520,16.21,3450,3470,3375,4450,2400,3425,3406.40,0.00,0,159,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1557,-1.48,5.72,12,0.01,-2297.00,594.00,7550,20230522,-55.03,3200,20240417,6.09,4375,-22.40,20240122,3200,6.09,20240417,7550,-55.03,20230522,3200,6.09,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,100628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3405,-20,5,-0.58,6965690,2044,13.15,3450,3470,3375,4450,2400,3425,3407.87,0.00,0,72,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1562,-1.48,5.73,12,0.00,-2297.00,594.00,7550,20230522,-54.90,3200,20240417,6.41,4375,-22.17,20240122,3200,6.41,20240417,7550,-54.90,20230522,3200,6.41,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240516,090629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3430,5,2,0.15,738665,214,1.38,3450,3470,3425,4450,2400,3425,3451.71,0.00,0,11,3565,3495,3430,3360,3295,3530,3395,229,1025,500,2190,5,1,45868383,1573,-1.49,5.77,12,0.00,-2297.00,594.00,7550,20230522,-54.57,3200,20240417,7.19,4375,-21.60,20240122,3200,7.19,20240417,7550,-54.57,20230522,3200,7.19,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,160636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3425,60,2,1.78,52976035,15549,140.36,3375,3500,3365,4370,2360,3365,3407.04,0.00,0,-1260,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1571,-1.49,5.77,12,0.03,-2297.00,594.00,7550,20230522,-54.64,3200,20240417,7.03,4375,-21.71,20240122,3200,7.03,20240417,7550,-54.64,20230522,3200,7.03,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,150639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3430,65,2,1.93,51095775,15000,135.40,3375,3500,3365,4370,2360,3365,3406.39,0.00,0,-1253,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1573,-1.49,5.77,12,0.03,-2297.00,594.00,7550,20230522,-54.57,3200,20240417,7.19,4375,-21.60,20240122,3200,7.19,20240417,7550,-54.57,20230522,3200,7.19,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,140637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3435,70,2,2.08,48318290,14190,128.09,3375,3500,3365,4370,2360,3365,3405.09,0.00,0,-1353,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1576,-1.50,5.78,12,0.03,-2297.00,594.00,7550,20230522,-54.50,3200,20240417,7.34,4375,-21.49,20240122,3200,7.34,20240417,7550,-54.50,20230522,3200,7.34,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,130638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3400,35,2,1.04,35910975,10557,95.30,3375,3500,3365,4370,2360,3365,3401.63,0.00,0,-510,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1560,-1.48,5.72,12,0.02,-2297.00,594.00,7550,20230522,-54.97,3200,20240417,6.25,4375,-22.29,20240122,3200,6.25,20240417,7550,-54.97,20230522,3200,6.25,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,120636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,25,2,0.74,32504165,9555,86.25,3375,3500,3365,4370,2360,3365,3401.80,0.00,0,-510,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1555,-1.48,5.71,12,0.02,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,110636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3400,35,2,1.04,28074940,8253,74.50,3375,3500,3365,4370,2360,3365,3401.79,0.00,0,-520,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1560,-1.48,5.72,12,0.02,-2297.00,594.00,7550,20230522,-54.97,3200,20240417,6.25,4375,-22.29,20240122,3200,6.25,20240417,7550,-54.97,20230522,3200,6.25,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,100634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3400,35,2,1.04,27572370,8105,73.16,3375,3500,3370,4370,2360,3365,3401.90,0.00,0,-509,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1560,-1.48,5.72,12,0.02,-2297.00,594.00,7550,20230522,-54.97,3200,20240417,6.25,4375,-22.29,20240122,3200,6.25,20240417,7550,-54.97,20230522,3200,6.25,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240514,090635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3430,65,2,1.93,9569665,2805,25.32,3375,3500,3375,4370,2360,3365,3411.65,0.00,0,-492,3425,3395,3335,3305,3245,3410,3320,229,1005,500,2150,5,1,45868383,1573,-1.49,5.77,12,0.01,-2297.00,594.00,7550,20230522,-54.57,3200,20240417,7.19,4375,-21.60,20240122,3200,7.19,20240417,7550,-54.57,20230522,3200,7.19,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,160634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3365,-5,5,-0.15,36429860,11023,92.32,3315,3365,3275,4380,2360,3370,3304.87,0.00,0,-639,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1543,-1.46,5.66,12,0.02,-2297.00,594.00,7550,20230522,-55.43,3200,20240417,5.16,4375,-23.09,20240122,3200,5.16,20240417,7550,-55.43,20230522,3200,5.16,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,150637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3360,-10,5,-0.30,33778700,10235,85.72,3315,3365,3275,4380,2360,3370,3300.31,0.00,0,-607,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1541,-1.46,5.66,12,0.02,-2297.00,594.00,7550,20230522,-55.50,3200,20240417,5.00,4375,-23.20,20240122,3200,5.00,20240417,7550,-55.50,20230522,3200,5.00,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,140636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3360,-10,5,-0.30,28277815,8569,71.77,3315,3365,3275,4380,2360,3370,3300.01,0.00,0,-435,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1541,-1.46,5.66,12,0.02,-2297.00,594.00,7550,20230522,-55.50,3200,20240417,5.00,4375,-23.20,20240122,3200,5.00,20240417,7550,-55.50,20230522,3200,5.00,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,130630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3305,-65,5,-1.93,22490615,6820,57.12,3315,3345,3275,4380,2360,3370,3297.74,0.00,0,-356,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1516,-1.44,5.56,12,0.01,-2297.00,594.00,7550,20230522,-56.23,3200,20240417,3.28,4375,-24.46,20240122,3200,3.28,20240417,7550,-56.23,20230522,3200,3.28,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,120635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3295,-75,5,-2.23,19498495,5913,49.52,3315,3345,3275,4380,2360,3370,3297.56,0.00,0,-326,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1511,-1.43,5.55,12,0.01,-2297.00,594.00,7550,20230522,-56.36,3200,20240417,2.97,4375,-24.69,20240122,3200,2.97,20240417,7550,-56.36,20230522,3200,2.97,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,110633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3305,-65,5,-1.93,7455235,2253,18.87,3315,3345,3300,4380,2360,3370,3309.03,0.00,0,-193,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1516,-1.44,5.56,12,0.00,-2297.00,594.00,7550,20230522,-56.23,3200,20240417,3.28,4375,-24.46,20240122,3200,3.28,20240417,7550,-56.23,20230522,3200,3.28,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,100634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3305,-65,5,-1.93,6533580,1974,16.53,3315,3345,3305,4380,2360,3370,3309.82,0.00,0,-149,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1516,-1.44,5.56,12,0.00,-2297.00,594.00,7550,20230522,-56.23,3200,20240417,3.28,4375,-24.46,20240122,3200,3.28,20240417,7550,-56.23,20230522,3200,3.28,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240513,090636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3335,-35,5,-1.04,617610,186,1.56,3315,3335,3315,4380,2360,3370,3320.48,0.00,0,-27,3420,3395,3360,3335,3300,3377,3317,229,1010,500,2150,5,1,45868383,1530,-1.45,5.61,12,0.00,-2297.00,594.00,7550,20230522,-55.83,3200,20240417,4.22,4375,-23.77,20240122,3200,4.22,20240417,7550,-55.83,20230522,3200,4.22,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,160615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3370,-10,5,-0.30,40016365,11940,110.33,3380,3385,3325,4390,2370,3380,3351.45,0.00,0,-1922,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1546,-1.47,5.67,12,0.03,-2297.00,594.00,7550,20230522,-55.36,3200,20240417,5.31,4375,-22.97,20240122,3200,5.31,20240417,7550,-55.36,20230522,3200,5.31,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,150621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3345,-35,5,-1.04,39012980,11641,107.57,3380,3385,3325,4390,2370,3380,3351.34,0.00,0,-1836,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1534,-1.46,5.63,12,0.03,-2297.00,594.00,7550,20230522,-55.70,3200,20240417,4.53,4375,-23.54,20240122,3200,4.53,20240417,7550,-55.70,20230522,3200,4.53,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,140625,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3325,-55,5,-1.63,38624960,11525,106.50,3380,3385,3325,4390,2370,3380,3351.41,0.00,0,-1785,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1525,-1.45,5.60,12,0.03,-2297.00,594.00,7550,20230522,-55.96,3200,20240417,3.91,4375,-24.00,20240122,3200,3.91,20240417,7550,-55.96,20230522,3200,3.91,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,130617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3350,-30,5,-0.89,35828910,10685,98.73,3380,3385,3325,4390,2370,3380,3353.20,0.00,0,-1789,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1537,-1.46,5.64,12,0.02,-2297.00,594.00,7550,20230522,-55.63,3200,20240417,4.69,4375,-23.43,20240122,3200,4.69,20240417,7550,-55.63,20230522,3200,4.69,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,120615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3330,-50,5,-1.48,33729225,10055,92.91,3380,3385,3325,4390,2370,3380,3354.47,0.00,0,-1169,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1527,-1.45,5.61,12,0.02,-2297.00,594.00,7550,20230522,-55.89,3200,20240417,4.06,4375,-23.89,20240122,3200,4.06,20240417,7550,-55.89,20230522,3200,4.06,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,110618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3330,-50,5,-1.48,31159860,9285,85.80,3380,3385,3330,4390,2370,3380,3355.94,0.00,0,-797,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1527,-1.45,5.61,12,0.02,-2297.00,594.00,7550,20230522,-55.89,3200,20240417,4.06,4375,-23.89,20240122,3200,4.06,20240417,7550,-55.89,20230522,3200,4.06,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,100618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3355,-25,5,-0.74,23606375,7024,64.90,3380,3385,3355,4390,2370,3380,3360.82,0.00,0,-563,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1539,-1.46,5.65,12,0.02,-2297.00,594.00,7550,20230522,-55.56,3200,20240417,4.84,4375,-23.31,20240122,3200,4.84,20240417,7550,-55.56,20230522,3200,4.84,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240510,090618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3380,0,3,0.00,1389750,411,3.80,3380,3385,3380,4390,2370,3380,3381.39,0.00,0,-211,3413,3396,3383,3366,3353,3390,3360,229,1010,500,2160,5,1,45868383,1550,-1.47,5.69,12,0.00,-2297.00,594.00,7550,20230522,-55.23,3200,20240417,5.62,4375,-22.74,20240122,3200,5.62,20240417,7550,-55.23,20230522,3200,5.62,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,160630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3380,-10,5,-0.29,36595415,10813,102.55,3390,3400,3370,4405,2375,3390,3384.39,0.00,0,175,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1550,-1.47,5.69,12,0.02,-2297.00,594.00,7550,20230522,-55.23,3200,20240417,5.62,4375,-22.74,20240122,3200,5.62,20240417,7550,-55.23,20230522,3200,5.62,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,150630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3370,-20,5,-0.59,36108840,10669,101.19,3390,3400,3370,4405,2375,3390,3384.46,0.00,0,192,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1546,-1.47,5.67,12,0.02,-2297.00,594.00,7550,20230522,-55.36,3200,20240417,5.31,4375,-22.97,20240122,3200,5.31,20240417,7550,-55.36,20230522,3200,5.31,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,140609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3375,-15,5,-0.44,33778900,9978,94.63,3390,3400,3370,4405,2375,3390,3385.34,0.00,0,192,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1548,-1.47,5.68,12,0.02,-2297.00,594.00,7550,20230522,-55.30,3200,20240417,5.47,4375,-22.86,20240122,3200,5.47,20240417,7550,-55.30,20230522,3200,5.47,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,130617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,0,3,0.00,27648470,8164,77.43,3390,3400,3370,4405,2375,3390,3386.63,0.00,0,192,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1555,-1.48,5.71,12,0.02,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,120620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,0,3,0.00,25421940,7507,71.20,3390,3400,3370,4405,2375,3390,3386.43,0.00,0,192,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1555,-1.48,5.71,12,0.02,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,110608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3380,-10,5,-0.29,24756210,7311,69.34,3390,3400,3370,4405,2375,3390,3386.16,0.00,0,192,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1550,-1.47,5.69,12,0.02,-2297.00,594.00,7550,20230522,-55.23,3200,20240417,5.62,4375,-22.74,20240122,3200,5.62,20240417,7550,-55.23,20230522,3200,5.62,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,100611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,0,3,0.00,16346670,4821,45.72,3390,3400,3385,4405,2375,3390,3390.72,0.00,0,194,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1555,-1.48,5.71,12,0.01,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240509,090607,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3385,-5,5,-0.15,1406425,415,3.94,3390,3390,3385,4405,2375,3390,3388.98,0.00,0,-81,3456,3422,3366,3332,3276,3440,3350,229,1015,500,2160,5,1,45868383,1553,-1.47,5.70,12,0.00,-2297.00,594.00,7550,20230522,-55.17,3200,20240417,5.78,4375,-22.63,20240122,3200,5.78,20240417,7550,-55.17,20230522,3200,5.78,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,160605,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,55,2,1.65,35446550,10492,132.52,3335,3400,3310,4335,2335,3335,3378.40,0.00,0,-465,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1555,-1.48,5.71,12,0.02,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,150611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3375,40,2,1.20,24388630,7230,91.32,3335,3400,3310,4335,2335,3335,3373.25,0.00,0,-494,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1548,-1.47,5.68,12,0.02,-2297.00,594.00,7550,20230522,-55.30,3200,20240417,5.47,4375,-22.86,20240122,3200,5.47,20240417,7550,-55.30,20230522,3200,5.47,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,140605,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3390,55,2,1.65,21140035,6269,79.18,3335,3400,3310,4335,2335,3335,3372.15,0.00,0,-590,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1555,-1.48,5.71,12,0.01,-2297.00,594.00,7550,20230522,-55.10,3200,20240417,5.94,4375,-22.51,20240122,3200,5.94,20240417,7550,-55.10,20230522,3200,5.94,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,130601,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3355,20,2,0.60,17556410,5209,65.80,3335,3400,3310,4335,2335,3335,3370.40,0.00,0,-561,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1539,-1.46,5.65,12,0.01,-2297.00,594.00,7550,20230522,-55.56,3200,20240417,4.84,4375,-23.31,20240122,3200,4.84,20240417,7550,-55.56,20230522,3200,4.84,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,120604,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3395,60,2,1.80,14571375,4325,54.63,3335,3400,3310,4335,2335,3335,3369.10,0.00,0,-592,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1557,-1.48,5.72,12,0.01,-2297.00,594.00,7550,20230522,-55.03,3200,20240417,6.09,4375,-22.40,20240122,3200,6.09,20240417,7550,-55.03,20230522,3200,6.09,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,110640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3325,-10,5,-0.30,2921725,878,11.09,3335,3335,3310,4335,2335,3335,3327.71,0.00,0,-73,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1525,-1.45,5.60,12,0.00,-2297.00,594.00,7550,20230522,-55.96,3200,20240417,3.91,4375,-24.00,20240122,3200,3.91,20240417,7550,-55.96,20230522,3200,3.91,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,100611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3335,0,3,0.00,1076330,323,4.08,3335,3335,3310,4335,2335,3335,3332.29,0.00,0,-72,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1530,-1.45,5.61,12,0.00,-2297.00,594.00,7550,20230522,-55.83,3200,20240417,4.22,4375,-23.77,20240122,3200,4.22,20240417,7550,-55.83,20230522,3200,4.22,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240508,090611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3310,-25,5,-0.75,129935,39,0.49,3335,3335,3310,4335,2335,3335,3331.67,0.00,0,-11,3378,3356,3328,3306,3278,3367,3317,229,1000,500,2130,5,1,45868383,1518,-1.44,5.57,12,0.00,-2297.00,594.00,7550,20230522,-56.16,3200,20240417,3.44,4375,-24.34,20240122,3200,3.44,20240417,7550,-56.16,20230522,3200,3.44,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,160622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3325,40,2,1.22,18097135,5454,37.02,3300,3375,3290,4270,2300,3285,3317.12,0.00,0,-204,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1525,-1.45,5.60,12,0.01,-2297.00,594.00,7550,20230522,-55.96,3200,20240417,3.91,4375,-24.00,20240122,3200,3.91,20240417,7550,-55.96,20230522,3200,3.91,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,150622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3295,10,2,0.30,15086520,4548,30.87,3300,3375,3290,4270,2300,3285,3317.18,0.00,0,-332,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1511,-1.43,5.55,12,0.01,-2297.00,594.00,7550,20230522,-56.36,3200,20240417,2.97,4375,-24.69,20240122,3200,2.97,20240417,7550,-56.36,20230522,3200,2.97,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,140622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3315,30,2,0.91,7183655,2164,14.69,3300,3375,3290,4270,2300,3285,3319.62,0.00,0,-325,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1521,-1.44,5.58,12,0.00,-2297.00,594.00,7550,20230522,-56.09,3200,20240417,3.59,4375,-24.23,20240122,3200,3.59,20240417,7550,-56.09,20230522,3200,3.59,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,130623,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3320,35,2,1.07,6572820,1980,13.44,3300,3375,3290,4270,2300,3285,3319.61,0.00,0,-355,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1523,-1.45,5.59,12,0.00,-2297.00,594.00,7550,20230522,-56.03,3200,20240417,3.75,4375,-24.11,20240122,3200,3.75,20240417,7550,-56.03,20230522,3200,3.75,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,120620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3310,25,2,0.76,4399000,1326,9.00,3300,3375,3290,4270,2300,3285,3317.50,0.00,0,-385,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1518,-1.44,5.57,12,0.00,-2297.00,594.00,7550,20230522,-56.16,3200,20240417,3.44,4375,-24.34,20240122,3200,3.44,20240417,7550,-56.16,20230522,3200,3.44,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,110619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3295,10,2,0.30,4015540,1210,8.21,3300,3375,3290,4270,2300,3285,3318.63,0.00,0,-332,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1511,-1.43,5.55,12,0.00,-2297.00,594.00,7550,20230522,-56.36,3200,20240417,2.97,4375,-24.69,20240122,3200,2.97,20240417,7550,-56.36,20230522,3200,2.97,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,100617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3305,20,2,0.61,3333140,1003,6.81,3300,3375,3295,4270,2300,3285,3323.17,0.00,0,-301,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1516,-1.44,5.56,12,0.00,-2297.00,594.00,7550,20230522,-56.23,3200,20240417,3.28,4375,-24.46,20240122,3200,3.28,20240417,7550,-56.23,20230522,3200,3.28,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240503,090616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3325,40,2,1.22,496625,149,1.01,3300,3375,3295,4270,2300,3285,3333.05,0.00,0,14,3325,3305,3270,3250,3215,3315,3260,229,985,500,2100,5,1,45868383,1525,-1.45,5.60,12,0.00,-2297.00,594.00,7550,20230522,-55.96,3200,20240417,3.91,4375,-24.00,20240122,3200,3.91,20240417,7550,-55.96,20230522,3200,3.91,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,160613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3285,50,2,1.55,48131555,14734,99.83,3235,3290,3235,4205,2265,3235,3266.70,0.00,0,820,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1507,-1.43,5.53,12,0.03,-2297.00,594.00,7550,20230522,-56.49,3200,20240417,2.66,4375,-24.91,20240122,3200,2.66,20240417,7550,-56.49,20230522,3200,2.66,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,150616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3275,40,2,1.24,45364120,13891,94.12,3235,3290,3235,4205,2265,3235,3265.72,0.00,0,672,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1502,-1.43,5.51,12,0.03,-2297.00,594.00,7550,20230522,-56.62,3200,20240417,2.34,4375,-25.14,20240122,3200,2.34,20240417,7550,-56.62,20230522,3200,2.34,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,140613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3285,50,2,1.55,23536980,7220,48.92,3235,3290,3235,4205,2265,3235,3259.97,0.00,0,213,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1507,-1.43,5.53,12,0.02,-2297.00,594.00,7550,20230522,-56.49,3200,20240417,2.66,4375,-24.91,20240122,3200,2.66,20240417,7550,-56.49,20230522,3200,2.66,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,130612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3285,50,2,1.55,23192205,7115,48.21,3235,3290,3235,4205,2265,3235,3259.62,0.00,0,213,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1507,-1.43,5.53,12,0.02,-2297.00,594.00,7550,20230522,-56.49,3200,20240417,2.66,4375,-24.91,20240122,3200,2.66,20240417,7550,-56.49,20230522,3200,2.66,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,120609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3265,30,2,0.93,21267555,6528,44.23,3235,3290,3235,4205,2265,3235,3257.90,0.00,0,216,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1498,-1.42,5.50,12,0.01,-2297.00,594.00,7550,20230522,-56.75,3200,20240417,2.03,4375,-25.37,20240122,3200,2.03,20240417,7550,-56.75,20230522,3200,2.03,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,110609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3260,25,2,0.77,20791485,6382,43.24,3235,3290,3235,4205,2265,3235,3257.83,0.00,0,221,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1495,-1.42,5.49,12,0.01,-2297.00,594.00,7550,20230522,-56.82,3200,20240417,1.88,4375,-25.49,20240122,3200,1.88,20240417,7550,-56.82,20230522,3200,1.88,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,100608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3250,15,2,0.46,8675315,2659,18.02,3235,3290,3235,4205,2265,3235,3262.62,0.00,0,28,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1491,-1.41,5.47,12,0.01,-2297.00,594.00,7550,20230522,-56.95,3200,20240417,1.56,4375,-25.71,20240122,3200,1.56,20240417,7550,-56.95,20230522,3200,1.56,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N
20240502,090609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3255,20,2,0.62,762495,235,1.59,3235,3290,3235,4205,2265,3235,3244.66,0.00,0,-19,3328,3281,3253,3206,3178,3305,3230,229,970,500,2070,5,1,45868383,1493,-1.42,5.48,12,0.00,-2297.00,594.00,7550,20230522,-56.89,3200,20240417,1.72,4375,-25.60,20240122,3200,1.72,20240417,7550,-56.89,20230522,3200,1.72,20240417,0.02,N,092190,500,229 억,,0,N,N,0,N,00,N