KissMeData/095910/price/prices-20240501.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	145	2	6.79	681747110	307751	103.32	2105	2280	2105	2775	1495	2135	2215.23	1.88	-13881	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	445	-8.29	0.65	12	1.58	-275.00	3508.00	2995	20230605	-23.87	1692	20231004	34.75	2500	-8.80	20240523	1771	28.74	20240311	2995	-23.87	20230605	1692	34.75	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
3	20240531	150749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	140	2	6.56	632900930	286234	96.10	2105	2275	2105	2775	1495	2135	2211.30	1.88	-7308	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	444	-8.27	0.65	12	1.47	-275.00	3508.00	2995	20230605	-24.04	1692	20231004	34.46	2500	-9.00	20240523	1771	28.46	20240311	2995	-24.04	20230605	1692	34.46	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
4	20240531	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	95	2	4.45	456924055	208007	69.84	2105	2250	2105	2775	1495	2135	2196.87	1.88	9632	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	435	-8.11	0.64	12	1.07	-275.00	3508.00	2995	20230605	-25.54	1692	20231004	31.80	2500	-10.80	20240523	1771	25.92	20240311	2995	-25.54	20230605	1692	31.80	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
5	20240531	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	85	2	3.98	437075825	199066	66.83	2105	2250	2105	2775	1495	2135	2195.83	1.88	8533	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	433	-8.07	0.63	12	1.02	-275.00	3508.00	2995	20230605	-25.88	1692	20231004	31.21	2500	-11.20	20240523	1771	25.35	20240311	2995	-25.88	20230605	1692	31.21	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
6	20240531	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	100	2	4.68	404048120	184237	61.85	2105	2250	2105	2775	1495	2135	2193.29	1.88	7287	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	436	-8.13	0.64	12	0.94	-275.00	3508.00	2995	20230605	-25.38	1692	20231004	32.09	2500	-10.60	20240523	1771	26.20	20240311	2995	-25.38	20230605	1692	32.09	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
7	20240531	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	105	2	4.92	345358195	157938	53.03	2105	2240	2105	2775	1495	2135	2186.88	1.88	6995	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	437	-8.15	0.64	12	0.81	-275.00	3508.00	2995	20230605	-25.21	1692	20231004	32.39	2500	-10.40	20240523	1771	26.48	20240311	2995	-25.21	20230605	1692	32.39	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
8	20240531	100754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	70	2	3.28	254417060	116876	39.24	2105	2240	2105	2775	1495	2135	2177.04	1.88	9294	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	430	-8.02	0.63	12	0.60	-275.00	3508.00	2995	20230605	-26.38	1692	20231004	30.32	2500	-11.80	20240523	1771	24.51	20240311	2995	-26.38	20230605	1692	30.32	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
9	20240531	090752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	0	3	0.00	51387790	24331	8.17	2105	2135	2105	2775	1495	2135	2111.41	1.88	6653	2265	2200	2150	2085	2035	2175	2060	98	640	500	1530	5	1	19504503	416	-7.76	0.61	12	0.12	-275.00	3508.00	2995	20230605	-28.71	1692	20231004	26.18	2500	-14.60	20240523	1771	20.55	20240311	2995	-28.71	20230605	1692	26.18	20231004	0.37	N	095910	500	97 억	366821	N	N	N	N
10	20240530	160748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-55	5	-2.51	635497035	296098	103.96	2185	2215	2100	2845	1535	2190	2146.23	1.82	11918	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	416	-7.76	0.61	12	1.52	-275.00	3508.00	3020	20230523	-29.30	1692	20231004	26.18	2500	-14.60	20240523	1771	20.55	20240311	2995	-28.71	20230605	1692	26.18	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
11	20240530	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-40	5	-1.83	622306655	289939	101.80	2185	2215	2100	2845	1535	2190	2146.33	1.82	14446	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	419	-7.82	0.61	12	1.49	-275.00	3508.00	3020	20230523	-28.81	1692	20231004	27.07	2500	-14.00	20240523	1771	21.40	20240311	2995	-28.21	20230605	1692	27.07	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
12	20240530	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-60	5	-2.74	582234885	271149	95.20	2185	2215	2100	2845	1535	2190	2147.28	1.82	16729	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	415	-7.75	0.61	12	1.39	-275.00	3508.00	3020	20230523	-29.47	1692	20231004	25.89	2500	-14.80	20240523	1771	20.27	20240311	2995	-28.88	20230605	1692	25.89	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
13	20240530	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-70	5	-3.20	504268555	234497	82.33	2185	2215	2100	2845	1535	2190	2150.42	1.82	15351	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	413	-7.71	0.60	12	1.20	-275.00	3508.00	3020	20230523	-29.80	1692	20231004	25.30	2500	-15.20	20240523	1771	19.71	20240311	2995	-29.22	20230605	1692	25.30	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
14	20240530	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-55	5	-2.51	442560760	205438	72.13	2185	2215	2100	2845	1535	2190	2154.22	1.82	14579	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	416	-7.76	0.61	12	1.05	-275.00	3508.00	3020	20230523	-29.30	1692	20231004	26.18	2500	-14.60	20240523	1771	20.55	20240311	2995	-28.71	20230605	1692	26.18	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
15	20240530	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-15	5	-0.68	328043560	151825	53.31	2185	2215	2130	2845	1535	2190	2160.66	1.82	11888	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	424	-7.91	0.62	12	0.78	-275.00	3508.00	3020	20230523	-27.98	1692	20231004	28.55	2500	-13.00	20240523	1771	22.81	20240311	2995	-27.38	20230605	1692	28.55	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
16	20240530	100750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-25	5	-1.14	207824720	95945	33.69	2185	2215	2130	2845	1535	2190	2166.07	1.82	-46	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	422	-7.87	0.62	12	0.49	-275.00	3508.00	3020	20230523	-28.31	1692	20231004	27.96	2500	-13.40	20240523	1771	22.25	20240311	2995	-27.71	20230605	1692	27.96	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
17	20240530	090749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-30	5	-1.37	36173120	16582	5.82	2185	2215	2160	2845	1535	2190	2181.45	1.82	2459	2413	2301	2233	2121	2053	2267	2087	98	655	500	1570	5	1	19504503	421	-7.85	0.62	12	0.09	-275.00	3508.00	3020	20230523	-28.48	1692	20231004	27.66	2500	-13.60	20240523	1771	21.96	20240311	2995	-27.88	20230605	1692	27.66	20231004	0.37	N	095910	500	97 억	354898	N	N	N	N
18	20240529	160742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-80	5	-3.52	627648520	284618	71.56	2345	2345	2165	2950	1590	2270	2205.23	1.85	-5323	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	427	-7.96	0.62	12	1.46	-275.00	3508.00	3020	20230523	-27.48	1692	20231004	29.43	2500	-12.40	20240523	1771	23.66	20240311	2995	-26.88	20230605	1692	29.43	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
19	20240529	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-90	5	-3.96	583800125	264527	66.50	2345	2345	2165	2950	1590	2270	2206.96	1.85	-8000	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	425	-7.93	0.62	12	1.36	-275.00	3508.00	3020	20230523	-27.81	1692	20231004	28.84	2500	-12.80	20240523	1771	23.09	20240311	2995	-27.21	20230605	1692	28.84	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
20	20240529	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-75	5	-3.30	481842185	217730	54.74	2345	2345	2180	2950	1590	2270	2213.03	1.85	2441	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	428	-7.98	0.63	12	1.12	-275.00	3508.00	3020	20230523	-27.32	1692	20231004	29.73	2500	-12.20	20240523	1771	23.94	20240311	2995	-26.71	20230605	1692	29.73	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
21	20240529	130745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-60	5	-2.64	451836970	204083	51.31	2345	2345	2180	2950	1590	2270	2213.99	1.85	2484	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	431	-8.04	0.63	12	1.05	-275.00	3508.00	3020	20230523	-26.82	1692	20231004	30.61	2500	-11.60	20240523	1771	24.79	20240311	2995	-26.21	20230605	1692	30.61	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
22	20240529	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-55	5	-2.42	397334765	179223	45.06	2345	2345	2180	2950	1590	2270	2216.99	1.85	-1418	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	432	-8.05	0.63	12	0.92	-275.00	3508.00	3020	20230523	-26.66	1692	20231004	30.91	2500	-11.40	20240523	1771	25.07	20240311	2995	-26.04	20230605	1692	30.91	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
23	20240529	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-60	5	-2.64	348504050	157003	39.47	2345	2345	2180	2950	1590	2270	2219.73	1.85	-3535	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	431	-8.04	0.63	12	0.80	-275.00	3508.00	3020	20230523	-26.82	1692	20231004	30.61	2500	-11.60	20240523	1771	24.79	20240311	2995	-26.21	20230605	1692	30.61	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
24	20240529	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	-70	5	-3.08	287276220	129156	32.47	2345	2345	2180	2950	1590	2270	2224.26	1.85	-11461	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	429	-8.00	0.63	12	0.66	-275.00	3508.00	3020	20230523	-27.15	1692	20231004	30.02	2500	-12.00	20240523	1771	24.22	20240311	2995	-26.54	20230605	1692	30.02	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
25	20240529	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	-10	5	-0.44	49243050	21647	5.44	2345	2345	2240	2950	1590	2270	2274.82	1.85	-13363	2453	2361	2288	2196	2123	2325	2160	98	680	500	1630	5	1	19504503	441	-8.22	0.64	12	0.11	-275.00	3508.00	3020	20230523	-25.17	1692	20231004	33.57	2500	-9.60	20240523	1771	27.61	20240311	2995	-24.54	20230605	1692	33.57	20231004	0.37	N	095910	500	97 억	360174	N	N	N	N
26	20240528	160738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	-20	5	-0.87	894969500	395725	30.79	2290	2380	2215	2975	1605	2290	2261.59	1.54	58164	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	443	-8.25	0.65	12	2.03	-275.00	3508.00	3020	20230523	-24.83	1692	20231004	34.16	2500	-9.20	20240523	1771	28.18	20240311	2995	-24.21	20230605	1692	34.16	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
27	20240528	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	-35	5	-1.53	866905330	383330	29.83	2290	2380	2215	2975	1605	2290	2261.51	1.54	58892	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	440	-8.20	0.64	12	1.97	-275.00	3508.00	3020	20230523	-25.33	1692	20231004	33.27	2500	-9.80	20240523	1771	27.33	20240311	2995	-24.71	20230605	1692	33.27	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
28	20240528	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	-45	5	-1.97	809735235	357877	27.85	2290	2380	2215	2975	1605	2290	2262.61	1.54	53552	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	438	-8.16	0.64	12	1.83	-275.00	3508.00	3020	20230523	-25.66	1692	20231004	32.68	2500	-10.20	20240523	1771	26.76	20240311	2995	-25.04	20230605	1692	32.68	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
29	20240528	130738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2265	-25	5	-1.09	723670450	319485	24.86	2290	2380	2215	2975	1605	2290	2265.12	1.54	46309	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	442	-8.24	0.65	12	1.64	-275.00	3508.00	3020	20230523	-25.00	1692	20231004	33.87	2500	-9.40	20240523	1771	27.89	20240311	2995	-24.37	20230605	1692	33.87	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
30	20240528	120739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	-30	5	-1.31	613394325	270369	21.04	2290	2380	2215	2975	1605	2290	2268.73	1.54	45238	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	441	-8.22	0.64	12	1.39	-275.00	3508.00	3020	20230523	-25.17	1692	20231004	33.57	2500	-9.60	20240523	1771	27.61	20240311	2995	-24.54	20230605	1692	33.57	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
31	20240528	110723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	-40	5	-1.75	530360475	233739	18.19	2290	2380	2215	2975	1605	2290	2269.03	1.54	41200	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	439	-8.18	0.64	12	1.20	-275.00	3508.00	3020	20230523	-25.50	1692	20231004	32.98	2500	-10.00	20240523	1771	27.05	20240311	2995	-24.87	20230605	1692	32.98	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
32	20240528	100739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	-10	5	-0.44	384821145	168837	13.14	2290	2380	2220	2975	1605	2290	2279.25	1.54	32300	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	445	-8.29	0.65	12	0.87	-275.00	3508.00	3020	20230523	-24.50	1692	20231004	34.75	2500	-8.80	20240523	1771	28.74	20240311	2995	-23.87	20230605	1692	34.75	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
33	20240528	090741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	60	2	2.62	76911985	33106	2.58	2290	2380	2280	2975	1605	2290	2323.20	1.54	5055	2536	2412	2351	2227	2166	2382	2197	98	685	500	1640	5	1	19504503	458	-8.55	0.67	12	0.17	-275.00	3508.00	3020	20230523	-22.19	1692	20231004	38.89	2500	-6.00	20240523	1771	32.69	20240311	2995	-21.54	20230605	1692	38.89	20231004	0.50	N	095910	500	97 억	301028	N	N	N	N
34	20240527	160729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	-40	5	-1.72	3043854525	1280425	169.98	2420	2475	2290	3025	1635	2330	2377.29	1.48	-16423	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	447	-8.33	0.65	12	6.56	-275.00	3508.00	3020	20230523	-24.17	1692	20231004	35.34	2500	-8.40	20240523	1771	29.31	20240311	2995	-23.54	20230605	1692	35.34	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
35	20240527	150740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	-15	5	-0.64	2956252295	1242377	164.92	2420	2475	2295	3025	1635	2330	2379.56	1.48	-22029	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	452	-8.42	0.66	12	6.37	-275.00	3508.00	3020	20230523	-23.34	1692	20231004	36.82	2500	-7.40	20240523	1771	30.72	20240311	2995	-22.70	20230605	1692	36.82	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
36	20240527	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	15	2	0.64	2764377600	1160157	154.01	2420	2475	2295	3025	1635	2330	2382.82	1.48	-12461	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	457	-8.53	0.67	12	5.95	-275.00	3508.00	3020	20230523	-22.35	1692	20231004	38.59	2500	-6.20	20240523	1771	32.41	20240311	2995	-21.70	20230605	1692	38.59	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
37	20240527	130737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	40	2	1.72	2631220465	1103675	146.51	2420	2475	2295	3025	1635	2330	2384.12	1.48	-9217	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	462	-8.62	0.68	12	5.66	-275.00	3508.00	3020	20230523	-21.52	1692	20231004	40.07	2500	-5.20	20240523	1771	33.82	20240311	2995	-20.87	20230605	1692	40.07	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
38	20240527	120738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	35	2	1.50	2470046395	1036085	137.54	2420	2475	2295	3025	1635	2330	2384.09	1.48	10979	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	461	-8.60	0.67	12	5.31	-275.00	3508.00	3020	20230523	-21.69	1692	20231004	39.78	2500	-5.40	20240523	1771	33.54	20240311	2995	-21.04	20230605	1692	39.78	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
39	20240527	110738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2405	75	2	3.22	1951954870	819274	108.76	2420	2475	2295	3025	1635	2330	2382.62	1.48	28631	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	469	-8.75	0.69	12	4.20	-275.00	3508.00	3020	20230523	-20.36	1692	20231004	42.14	2500	-3.80	20240523	1771	35.80	20240311	2995	-19.70	20230605	1692	42.14	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
40	20240527	100736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	20	2	0.86	1038750675	439420	58.33	2420	2430	2295	3025	1635	2330	2364.01	1.48	4279	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	458	-8.55	0.67	12	2.25	-275.00	3508.00	3020	20230523	-22.19	1692	20231004	38.89	2500	-6.00	20240523	1771	32.69	20240311	2995	-21.54	20230605	1692	38.89	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
41	20240527	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2385	55	2	2.36	394284775	165321	21.95	2420	2430	2335	3025	1635	2330	2385.39	1.48	-24225	2423	2376	2288	2241	2153	2400	2265	98	695	500	1670	5	1	19504503	465	-8.67	0.68	12	0.85	-275.00	3508.00	3020	20230523	-21.03	1692	20231004	40.96	2500	-4.60	20240523	1771	34.67	20240311	2995	-20.37	20230605	1692	40.96	20231004	0.40	N	095910	500	97 억	289535	N	N	N	N
42	20240524	160658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	0	3	0.00	1698240405	747538	13.87	2235	2335	2200	3025	1635	2330	2271.47	1.46	21630	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	454	-8.47	0.66	12	3.83	-275.00	3508.00	3020	20230523	-22.85	1692	20231004	37.71	2500	-6.80	20240523	1771	31.56	20240311	2995	-22.20	20230605	1692	37.71	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
43	20240524	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	-40	5	-1.72	1504398220	664140	12.33	2235	2335	2200	3025	1635	2330	2265.08	1.46	44246	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	447	-8.33	0.65	12	3.41	-275.00	3508.00	3020	20230523	-24.17	1692	20231004	35.34	2500	-8.40	20240523	1771	29.31	20240311	2995	-23.54	20230605	1692	35.34	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
44	20240524	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	-45	5	-1.93	1356730780	599926	11.13	2235	2335	2200	3025	1635	2330	2261.38	1.46	58199	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	446	-8.31	0.65	12	3.08	-275.00	3508.00	3020	20230523	-24.34	1692	20231004	35.05	2500	-8.60	20240523	1771	29.02	20240311	2995	-23.71	20230605	1692	35.05	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
45	20240524	130659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	-80	5	-3.43	1250589475	553369	10.27	2235	2335	2200	3025	1635	2330	2259.83	1.46	58546	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	439	-8.18	0.64	12	2.84	-275.00	3508.00	3020	20230523	-25.50	1692	20231004	32.98	2500	-10.00	20240523	1771	27.05	20240311	2995	-24.87	20230605	1692	32.98	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
46	20240524	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2265	-65	5	-2.79	1157067600	511902	9.50	2235	2335	2200	3025	1635	2330	2260.19	1.46	56299	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	442	-8.24	0.65	12	2.62	-275.00	3508.00	3020	20230523	-25.00	1692	20231004	33.87	2500	-9.40	20240523	1771	27.89	20240311	2995	-24.37	20230605	1692	33.87	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
47	20240524	110657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	-60	5	-2.58	1099057815	486260	9.02	2235	2335	2200	3025	1635	2330	2260.08	1.46	57880	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	443	-8.25	0.65	12	2.49	-275.00	3508.00	3020	20230523	-24.83	1692	20231004	34.16	2500	-9.20	20240523	1771	28.18	20240311	2995	-24.21	20230605	1692	34.16	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
48	20240524	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	-85	5	-3.65	902872545	398816	7.40	2235	2335	2200	3025	1635	2330	2263.72	1.46	52930	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	438	-8.16	0.64	12	2.04	-275.00	3508.00	3020	20230523	-25.66	1692	20231004	32.68	2500	-10.20	20240523	1771	26.76	20240311	2995	-25.04	20230605	1692	32.68	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
49	20240524	090659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	-45	5	-1.93	292855200	131105	2.43	2235	2300	2200	3025	1635	2330	2233.00	1.46	26311	2656	2492	2336	2172	2016	2575	2255	98	695	500	1670	5	1	19504503	446	-8.31	0.65	12	0.67	-275.00	3508.00	3020	20230523	-24.34	1692	20231004	35.05	2500	-8.60	20240523	1771	29.02	20240311	2995	-23.71	20230605	1692	35.05	20231004	0.40	N	095910	500	97 억	285042	N	N	N	N
50	20240523	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	190	2	8.88	12538536820	5365189	468.41	2280	2500	2180	2780	1500	2140	2337.02	1.48	1426	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	454	-8.47	0.66	12	27.51	-275.00	3508.00	3020	20230523	-22.85	1692	20231004	37.71	2500	-6.80	20240523	1771	31.56	20240311	3020	-22.85	20230523	1692	37.71	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
51	20240523	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	150	2	7.01	12364840795	5290086	461.85	2280	2500	2180	2780	1500	2140	2337.36	1.48	-6214	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	447	-8.33	0.65	12	27.12	-275.00	3508.00	3020	20230523	-24.17	1692	20231004	35.34	2500	-8.40	20240523	1771	29.31	20240311	3020	-24.17	20230523	1692	35.34	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
52	20240523	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2300	160	2	7.48	11650672645	4980166	434.79	2280	2500	2180	2780	1500	2140	2339.41	1.48	-18316	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	449	-8.36	0.66	12	25.53	-275.00	3508.00	3020	20230523	-23.84	1692	20231004	35.93	2500	-8.00	20240523	1771	29.87	20240311	3020	-23.84	20230523	1692	35.93	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
53	20240523	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	155	2	7.24	10472346670	4473701	390.57	2280	2500	2180	2780	1500	2140	2340.87	1.48	-43209	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	448	-8.35	0.65	12	22.94	-275.00	3508.00	3020	20230523	-24.01	1692	20231004	35.64	2500	-8.20	20240523	1771	29.59	20240311	3020	-24.01	20230523	1692	35.64	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
54	20240523	120656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	90	2	4.21	10124636105	4320604	377.21	2280	2500	2180	2780	1500	2140	2343.34	1.48	-68212	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	435	-8.11	0.64	12	22.15	-275.00	3508.00	3020	20230523	-26.16	1692	20231004	31.80	2500	-10.80	20240523	1771	25.92	20240311	3020	-26.16	20230523	1692	31.80	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
55	20240523	110656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	95	2	4.44	9711970485	4136438	361.13	2280	2500	2180	2780	1500	2140	2347.91	1.48	-27335	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	436	-8.13	0.64	12	21.21	-275.00	3508.00	3020	20230523	-25.99	1692	20231004	32.09	2500	-10.60	20240523	1771	26.20	20240311	3020	-25.99	20230523	1692	32.09	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
56	20240523	100658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	180	2	8.41	8018503600	3387434	295.74	2280	2500	2205	2780	1500	2140	2367.13	1.48	-52571	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	453	-8.44	0.66	12	17.37	-275.00	3508.00	3020	20230523	-23.18	1692	20231004	37.12	2500	-7.20	20240523	1771	31.00	20240311	3020	-23.18	20230523	1692	37.12	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
57	20240523	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	140	2	6.54	1640279265	716179	62.53	2280	2370	2205	2780	1500	2140	2290.32	1.48	-62062	2250	2195	2085	2030	1920	2222	2057	98	640	500	1540	5	1	19504503	445	-8.29	0.65	12	3.67	-275.00	3508.00	3020	20230523	-24.50	1692	20231004	34.75	2370	-3.80	20240523	1771	28.74	20240311	3020	-24.50	20230523	1692	34.75	20231004	0.40	N	095910	500	97 억	288568	N	N	N	N
58	20240522	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	166	2	8.41	2304343395	1106121	1823.99	1975	2140	1975	2565	1382	1974	2083.00	1.02	96440	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	417	-7.78	0.61	12	5.67	-275.00	3508.00	3020	20230523	-29.14	1692	20231004	26.48	2330	-8.15	20240116	1771	20.84	20240311	3020	-29.14	20230523	1692	26.48	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
59	20240522	150655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	131	2	6.64	2096340370	1008314	1662.70	1975	2135	1975	2565	1382	1974	2079.06	1.02	99049	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	411	-7.65	0.60	12	5.17	-275.00	3508.00	3020	20230523	-30.30	1692	20231004	24.41	2330	-9.66	20240116	1771	18.86	20240311	3020	-30.30	20230523	1692	24.41	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
60	20240522	140657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	126	2	6.38	1692592800	815869	1345.36	1975	2125	1975	2565	1382	1974	2074.59	1.02	82233	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	410	-7.64	0.60	12	4.18	-275.00	3508.00	3020	20230523	-30.46	1692	20231004	24.11	2330	-9.87	20240116	1771	18.58	20240311	3020	-30.46	20230523	1692	24.11	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
61	20240522	130653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	101	2	5.12	1155813265	560357	924.03	1975	2120	1975	2565	1382	1974	2062.64	1.02	83375	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	405	-7.55	0.59	12	2.87	-275.00	3508.00	3020	20230523	-31.29	1692	20231004	22.64	2330	-10.94	20240116	1771	17.17	20240311	3020	-31.29	20230523	1692	22.64	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
62	20240522	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	81	2	4.10	1026992295	498278	821.66	1975	2120	1975	2565	1382	1974	2061.08	1.02	83571	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	401	-7.47	0.59	12	2.55	-275.00	3508.00	3020	20230523	-31.95	1692	20231004	21.45	2330	-11.80	20240116	1771	16.04	20240311	3020	-31.95	20230523	1692	21.45	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
63	20240522	110657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	91	2	4.61	961090955	466124	768.64	1975	2120	1975	2565	1382	1974	2061.88	1.02	78202	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	403	-7.51	0.59	12	2.39	-275.00	3508.00	3020	20230523	-31.62	1692	20231004	22.04	2330	-11.37	20240116	1771	16.60	20240311	3020	-31.62	20230523	1692	22.04	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
64	20240522	100656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	66	2	3.34	857222965	415693	685.48	1975	2120	1975	2565	1382	1974	2062.15	1.02	71990	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	398	-7.42	0.58	12	2.13	-275.00	3508.00	3020	20230523	-32.45	1692	20231004	20.57	2330	-12.45	20240116	1771	15.19	20240311	3020	-32.45	20230523	1692	20.57	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
65	20240522	090656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	46	2	2.33	30269100	15110	24.92	1975	2035	1975	2565	1382	1974	2003.25	1.02	8464	2011	1992	1976	1957	1941	1984	1949	98	591	500	1420	5	1	19504503	394	-7.35	0.58	12	0.08	-275.00	3508.00	3020	20230523	-33.11	1692	20231004	19.39	2330	-13.30	20240116	1771	14.06	20240311	3020	-33.11	20230523	1692	19.39	20231004	0.42	N	095910	500	97 억	198534	N	N	N	N
66	20240521	160648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	-8	5	-0.40	119553039	60603	96.66	1995	1995	1960	2575	1388	1982	1972.72	1.03	-2175	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	385	-7.18	0.56	12	0.31	-275.00	3508.00	3020	20230523	-34.64	1692	20231004	16.67	2330	-15.28	20240116	1771	11.46	20240311	3020	-34.64	20230523	1692	16.67	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
67	20240521	150654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	-3	5	-0.15	111093483	56327	89.84	1995	1995	1960	2575	1388	1982	1972.30	1.03	-1982	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	386	-7.20	0.56	12	0.29	-275.00	3508.00	3020	20230523	-34.47	1692	20231004	16.96	2330	-15.06	20240116	1771	11.74	20240311	3020	-34.47	20230523	1692	16.96	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
68	20240521	140651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	-3	5	-0.15	97666059	49522	78.99	1995	1995	1960	2575	1388	1982	1972.18	1.03	394	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	386	-7.20	0.56	12	0.25	-275.00	3508.00	3020	20230523	-34.47	1692	20231004	16.96	2330	-15.06	20240116	1771	11.74	20240311	3020	-34.47	20230523	1692	16.96	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
69	20240521	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	-16	5	-0.81	85585091	43409	69.24	1995	1995	1960	2575	1388	1982	1971.60	1.03	1404	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	383	-7.15	0.56	12	0.22	-275.00	3508.00	3020	20230523	-34.90	1692	20231004	16.19	2330	-15.62	20240116	1771	11.01	20240311	3020	-34.90	20230523	1692	16.19	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
70	20240521	120652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	-18	5	-0.91	79112259	40110	63.97	1995	1995	1961	2575	1388	1982	1972.38	1.03	1345	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	383	-7.14	0.56	12	0.21	-275.00	3508.00	3020	20230523	-34.97	1692	20231004	16.08	2330	-15.71	20240116	1771	10.90	20240311	3020	-34.97	20230523	1692	16.08	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
71	20240521	110653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	0	3	0.00	59354384	30062	47.95	1995	1995	1963	2575	1388	1982	1974.40	1.03	2758	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	387	-7.21	0.56	12	0.15	-275.00	3508.00	3020	20230523	-34.37	1692	20231004	17.14	2330	-14.94	20240116	1771	11.91	20240311	3020	-34.37	20230523	1692	17.14	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
72	20240521	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1971	-11	5	-0.55	47155031	23912	38.14	1995	1995	1963	2575	1388	1982	1972.02	1.03	4515	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	384	-7.17	0.56	12	0.12	-275.00	3508.00	3020	20230523	-34.74	1692	20231004	16.49	2330	-15.41	20240116	1771	11.29	20240311	3020	-34.74	20230523	1692	16.49	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
73	20240521	090648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1989	7	2	0.35	13995526	7081	11.29	1995	1995	1971	2575	1388	1982	1976.49	1.03	1644	2028	2005	1982	1959	1936	2016	1970	98	593	500	1420	1	1	19504503	388	-7.23	0.57	12	0.04	-275.00	3508.00	3020	20230523	-34.14	1692	20231004	17.55	2330	-14.64	20240116	1771	12.31	20240311	3020	-34.14	20230523	1692	17.55	20231004	0.40	N	095910	500	97 억	201510	N	N	N	N
74	20240517	160653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-39	5	-1.95	205316843	104063	106.65	1999	2030	1948	2595	1400	1999	1973.01	1.12	-6398	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	382	-7.13	0.56	12	0.53	-275.00	3508.00	3020	20230523	-35.10	1692	20231004	15.84	2330	-15.88	20240116	1771	10.67	20240311	3020	-35.10	20230523	1692	15.84	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
75	20240517	150655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	-9	5	-0.45	180206038	91279	93.54	1999	2030	1948	2595	1400	1999	1974.23	1.12	-5537	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	388	-7.24	0.57	12	0.47	-275.00	3508.00	3020	20230523	-34.11	1692	20231004	17.61	2330	-14.59	20240116	1771	12.37	20240311	3020	-34.11	20230523	1692	17.61	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
76	20240517	140649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	-32	5	-1.60	125198419	63650	65.23	1999	2020	1948	2595	1400	1999	1966.98	1.12	-3155	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	384	-7.15	0.56	12	0.33	-275.00	3508.00	3020	20230523	-34.87	1692	20231004	16.25	2330	-15.58	20240116	1771	11.07	20240311	3020	-34.87	20230523	1692	16.25	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
77	20240517	130645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-43	5	-2.15	113257603	57555	58.98	1999	2020	1948	2595	1400	1999	1967.82	1.12	-3480	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	382	-7.11	0.56	12	0.30	-275.00	3508.00	3020	20230523	-35.23	1692	20231004	15.60	2330	-16.05	20240116	1771	10.45	20240311	3020	-35.23	20230523	1692	15.60	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
78	20240517	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1969	-30	5	-1.50	81321127	41228	42.25	1999	2020	1960	2595	1400	1999	1972.47	1.12	-3906	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	384	-7.16	0.56	12	0.21	-275.00	3508.00	3020	20230523	-34.80	1692	20231004	16.37	2330	-15.49	20240116	1771	11.18	20240311	3020	-34.80	20230523	1692	16.37	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
79	20240517	110645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	-29	5	-1.45	71298177	36123	37.02	1999	2020	1960	2595	1400	1999	1973.76	1.12	-3055	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	384	-7.16	0.56	12	0.19	-275.00	3508.00	3020	20230523	-34.77	1692	20231004	16.43	2330	-15.45	20240116	1771	11.24	20240311	3020	-34.77	20230523	1692	16.43	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
80	20240517	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1989	-10	5	-0.50	49554491	25069	25.69	1999	2020	1965	2595	1400	1999	1976.72	1.12	-813	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	388	-7.23	0.57	12	0.13	-275.00	3508.00	3020	20230523	-34.14	1692	20231004	17.55	2330	-14.64	20240116	1771	12.31	20240311	3020	-34.14	20230523	1692	17.55	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
81	20240517	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	-9	5	-0.45	3138461	1571	1.61	1999	2020	1990	2595	1400	1999	1997.75	1.12	-769	2059	2028	2009	1978	1959	2019	1969	98	596	500	1430	1	1	19504503	388	-7.24	0.57	12	0.01	-275.00	3508.00	3020	20230523	-34.11	1692	20231004	17.61	2330	-14.59	20240116	1771	12.37	20240311	3020	-34.11	20230523	1692	17.61	20231004	0.40	N	095910	500	97 억	218931	N	N	N	N
82	20240516	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	-1	5	-0.05	195508449	97489	171.09	2040	2040	1990	2600	1400	2000	2005.44	1.07	9642	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	1	1	19504503	390	-7.27	0.57	12	0.50	-275.00	3508.00	3020	20230523	-33.81	1692	20231004	18.14	2330	-14.21	20240116	1771	12.87	20240311	3020	-33.81	20230523	1692	18.14	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
83	20240516	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	5	2	0.25	185390995	92430	162.21	2040	2040	1990	2600	1400	2000	2005.74	1.07	8296	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	5	1	19504503	391	-7.29	0.57	12	0.47	-275.00	3508.00	3020	20230523	-33.61	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3020	-33.61	20230523	1692	18.50	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
84	20240516	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	-2	5	-0.10	173412881	86445	151.71	2040	2040	1990	2600	1400	2000	2006.05	1.07	7742	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	1	1	19504503	390	-7.27	0.57	12	0.44	-275.00	3508.00	3020	20230523	-33.84	1692	20231004	18.09	2330	-14.25	20240116	1771	12.82	20240311	3020	-33.84	20230523	1692	18.09	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
85	20240516	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	15	2	0.75	163652525	81569	143.15	2040	2040	1990	2600	1400	2000	2006.31	1.07	5904	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	5	1	19504503	393	-7.33	0.57	12	0.42	-275.00	3508.00	3020	20230523	-33.28	1692	20231004	19.09	2330	-13.52	20240116	1771	13.78	20240311	3020	-33.28	20230523	1692	19.09	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
86	20240516	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	5	2	0.25	113153901	56402	98.98	2040	2040	1990	2600	1400	2000	2006.20	1.07	1906	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	5	1	19504503	391	-7.29	0.57	12	0.29	-275.00	3508.00	3020	20230523	-33.61	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3020	-33.61	20230523	1692	18.50	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
87	20240516	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1994	-6	5	-0.30	106375853	53012	93.03	2040	2040	1990	2600	1400	2000	2006.64	1.07	1560	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	1	1	19504503	389	-7.25	0.57	12	0.27	-275.00	3508.00	3020	20230523	-33.97	1692	20231004	17.85	2330	-14.42	20240116	1771	12.59	20240311	3020	-33.97	20230523	1692	17.85	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
88	20240516	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	20	2	1.00	81945449	40803	71.61	2040	2040	1990	2600	1400	2000	2008.32	1.07	-2157	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	5	1	19504503	394	-7.35	0.58	12	0.21	-275.00	3508.00	3020	20230523	-33.11	1692	20231004	19.39	2330	-13.30	20240116	1771	14.06	20240311	3020	-33.11	20230523	1692	19.39	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
89	20240516	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	15	2	0.75	5939165	2924	5.13	2040	2040	2015	2600	1400	2000	2031.18	1.07	-239	2032	2015	2003	1986	1974	2010	1981	98	600	500	1440	5	1	19504503	393	-7.33	0.57	12	0.01	-275.00	3508.00	3020	20230523	-33.28	1692	20231004	19.09	2330	-13.52	20240116	1771	13.78	20240311	3020	-33.28	20230523	1692	19.09	20231004	0.39	N	095910	500	97 억	209289	N	N	N	N
90	20240514	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-10	5	-0.50	112770357	56382	46.42	2010	2020	1991	2610	1410	2010	2000.11	1.05	4216	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	5	1	19504503	390	-7.27	0.57	12	0.29	-275.00	3508.00	3020	20230523	-33.77	1692	20231004	18.20	2330	-14.16	20240116	1771	12.93	20240311	3020	-33.77	20230523	1692	18.20	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
91	20240514	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	-15	5	-0.75	109423170	54705	45.03	2010	2020	1994	2610	1410	2010	2000.24	1.05	4226	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	1	1	19504503	389	-7.25	0.57	12	0.28	-275.00	3508.00	3020	20230523	-33.94	1692	20231004	17.91	2330	-14.38	20240116	1771	12.65	20240311	3020	-33.94	20230523	1692	17.91	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
92	20240514	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	-12	5	-0.60	92750291	46360	38.16	2010	2020	1995	2610	1410	2010	2000.65	1.05	2379	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	1	1	19504503	390	-7.27	0.57	12	0.24	-275.00	3508.00	3020	20230523	-33.84	1692	20231004	18.09	2330	-14.25	20240116	1771	12.82	20240311	3020	-33.84	20230523	1692	18.09	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
93	20240514	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	76356445	38150	31.41	2010	2020	1997	2610	1410	2010	2001.48	1.05	2174	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	5	1	19504503	391	-7.29	0.57	12	0.20	-275.00	3508.00	3020	20230523	-33.61	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3020	-33.61	20230523	1692	18.50	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
94	20240514	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	69697705	34827	28.67	2010	2020	1997	2610	1410	2010	2001.25	1.05	2668	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	5	1	19504503	391	-7.29	0.57	12	0.18	-275.00	3508.00	3020	20230523	-33.61	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3020	-33.61	20230523	1692	18.50	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
95	20240514	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	53493609	26721	22.00	2010	2020	1997	2610	1410	2010	2001.93	1.05	2430	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	5	1	19504503	391	-7.29	0.57	12	0.14	-275.00	3508.00	3020	20230523	-33.61	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3020	-33.61	20230523	1692	18.50	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
96	20240514	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	25223481	12596	10.37	2010	2020	1997	2610	1410	2010	2002.50	1.05	1782	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	5	1	19504503	391	-7.29	0.57	12	0.06	-275.00	3508.00	3020	20230523	-33.61	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3020	-33.61	20230523	1692	18.50	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
97	20240514	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	0	3	0.00	4405035	2193	1.81	2010	2020	2005	2610	1410	2010	2008.68	1.05	-97	2076	2042	1991	1957	1906	2060	1975	98	600	500	1440	5	1	19504503	392	-7.31	0.57	12	0.01	-275.00	3508.00	3020	20230523	-33.44	1692	20231004	18.79	2330	-13.73	20240116	1771	13.50	20240311	3020	-33.44	20230523	1692	18.79	20231004	0.39	N	095910	500	97 억	205073	N	N	N	N
98	20240513	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	23	2	1.16	238216167	120040	115.92	1987	2025	1940	2580	1391	1987	1984.43	1.04	1583	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	5	1	19504503	392	-7.31	0.57	12	0.62	-275.00	3508.00	3020	20230523	-33.44	1692	20231004	18.79	2330	-13.73	20240116	1771	13.50	20240311	3020	-33.44	20230523	1692	18.79	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
99	20240513	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	10	2	0.50	206275087	104073	100.51	1987	2025	1940	2580	1391	1987	1982.02	1.04	638	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	1	1	19504503	390	-7.26	0.57	12	0.53	-275.00	3508.00	3020	20230523	-33.87	1692	20231004	18.03	2330	-14.29	20240116	1771	12.76	20240311	3020	-33.87	20230523	1692	18.03	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
100	20240513	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	1	2	0.05	167293068	84554	81.66	1987	2025	1940	2580	1391	1987	1978.54	1.04	558	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	1	1	19504503	388	-7.23	0.57	12	0.43	-275.00	3508.00	3020	20230523	-34.17	1692	20231004	17.49	2330	-14.68	20240116	1771	12.25	20240311	3020	-34.17	20230523	1692	17.49	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
101	20240513	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	-3	5	-0.15	150005537	75843	73.24	1987	2025	1940	2580	1391	1987	1977.84	1.04	141	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	1	1	19504503	387	-7.21	0.57	12	0.39	-275.00	3508.00	3020	20230523	-34.30	1692	20231004	17.26	2330	-14.85	20240116	1771	12.03	20240311	3020	-34.30	20230523	1692	17.26	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
102	20240513	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-7	5	-0.35	135541955	68549	66.20	1987	2025	1940	2580	1391	1987	1977.30	1.04	119	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	1	1	19504503	386	-7.20	0.56	12	0.35	-275.00	3508.00	3020	20230523	-34.44	1692	20231004	17.02	2330	-15.02	20240116	1771	11.80	20240311	3020	-34.44	20230523	1692	17.02	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
103	20240513	110644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	-3	5	-0.15	124924153	63176	61.01	1987	2025	1940	2580	1391	1987	1977.40	1.04	-1279	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	1	1	19504503	387	-7.21	0.57	12	0.32	-275.00	3508.00	3020	20230523	-34.30	1692	20231004	17.26	2330	-14.85	20240116	1771	12.03	20240311	3020	-34.30	20230523	1692	17.26	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
104	20240513	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	-2	5	-0.10	112562991	56951	55.00	1987	2025	1940	2580	1391	1987	1976.49	1.04	2184	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	1	1	19504503	387	-7.22	0.57	12	0.29	-275.00	3508.00	3020	20230523	-34.27	1692	20231004	17.32	2330	-14.81	20240116	1771	12.08	20240311	3020	-34.27	20230523	1692	17.32	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
105	20240513	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-7	5	-0.35	14654287	7378	7.13	1987	2025	1980	2580	1391	1987	1986.21	1.04	229	2075	2031	2006	1962	1937	2018	1949	98	593	500	1430	1	1	19504503	386	-7.20	0.56	12	0.04	-275.00	3508.00	3020	20230523	-34.44	1692	20231004	17.02	2330	-15.02	20240116	1771	11.80	20240311	3020	-34.44	20230523	1692	17.02	20231004	0.39	N	095910	500	97 억	202423	N	N	N	N
106	20240510	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	-43	5	-2.12	207279551	103550	91.49	2005	2050	1981	2635	1425	2030	2001.74	1.10	-10922	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	1	1	19504503	388	-7.23	0.57	12	0.53	-275.00	3508.00	3020	20230523	-34.21	1692	20231004	17.43	2330	-14.72	20240116	1771	12.20	20240311	3020	-34.21	20230523	1692	17.43	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
107	20240510	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	-40	5	-1.97	194782285	97257	85.93	2005	2050	1987	2635	1425	2030	2002.76	1.10	-10922	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	1	1	19504503	388	-7.24	0.57	12	0.50	-275.00	3508.00	3020	20230523	-34.11	1692	20231004	17.61	2330	-14.59	20240116	1771	12.37	20240311	3020	-34.11	20230523	1692	17.61	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
108	20240510	140635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	-33	5	-1.63	156511843	78030	68.94	2005	2050	1991	2635	1425	2030	2005.79	1.10	-1757	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	1	1	19504503	390	-7.26	0.57	12	0.40	-275.00	3508.00	3020	20230523	-33.87	1692	20231004	18.03	2330	-14.29	20240116	1771	12.76	20240311	3020	-33.87	20230523	1692	18.03	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
109	20240510	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-25	5	-1.23	147540711	73537	64.97	2005	2050	1991	2635	1425	2030	2006.35	1.10	-634	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	5	1	19504503	391	-7.29	0.57	12	0.38	-275.00	3508.00	3020	20230523	-33.61	1692	20231004	18.50	2330	-13.95	20240116	1771	13.21	20240311	3020	-33.61	20230523	1692	18.50	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
110	20240510	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-20	5	-0.99	131416564	65482	57.86	2005	2050	1991	2635	1425	2030	2006.91	1.10	853	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	5	1	19504503	392	-7.31	0.57	12	0.34	-275.00	3508.00	3020	20230523	-33.44	1692	20231004	18.79	2330	-13.73	20240116	1771	13.50	20240311	3020	-33.44	20230523	1692	18.79	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
111	20240510	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-20	5	-0.99	105810869	52695	46.56	2005	2050	1991	2635	1425	2030	2007.99	1.10	4908	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	5	1	19504503	392	-7.31	0.57	12	0.27	-275.00	3508.00	3020	20230523	-33.44	1692	20231004	18.79	2330	-13.73	20240116	1771	13.50	20240311	3020	-33.44	20230523	1692	18.79	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
112	20240510	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-30	5	-1.48	70020590	34761	30.71	2005	2050	2000	2635	1425	2030	2014.34	1.10	5679	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	5	1	19504503	390	-7.27	0.57	12	0.18	-275.00	3508.00	3020	20230523	-33.77	1692	20231004	18.20	2330	-14.16	20240116	1771	12.93	20240311	3020	-33.77	20230523	1692	18.20	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
113	20240510	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	5	2	0.25	18480865	9147	8.08	2005	2050	2005	2635	1425	2030	2020.43	1.10	3189	2076	2052	2026	2002	1976	2040	1990	98	605	500	1460	5	1	19504503	397	-7.40	0.58	12	0.05	-275.00	3508.00	3020	20230523	-32.62	1692	20231004	20.27	2330	-12.66	20240116	1771	14.91	20240311	3020	-32.62	20230523	1692	20.27	20231004	0.40	N	095910	500	97 억	213951	N	N	N	N
114	20240509	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	10	2	0.50	229420230	113177	85.71	2045	2050	2000	2625	1415	2020	2027.09	1.10	-427	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	396	-7.38	0.58	12	0.58	-275.00	3508.00	3020	20230523	-32.78	1692	20231004	19.98	2330	-12.88	20240116	1771	14.62	20240311	3020	-32.78	20230523	1692	19.98	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
115	20240509	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	10	2	0.50	205848130	101497	76.86	2045	2050	2000	2625	1415	2020	2028.12	1.10	-514	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	396	-7.38	0.58	12	0.52	-275.00	3508.00	3020	20230523	-32.78	1692	20231004	19.98	2330	-12.88	20240116	1771	14.62	20240311	3020	-32.78	20230523	1692	19.98	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
116	20240509	140617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	10	2	0.50	185944560	91663	69.42	2045	2050	2000	2625	1415	2020	2028.57	1.10	-1436	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	396	-7.38	0.58	12	0.47	-275.00	3508.00	3020	20230523	-32.78	1692	20231004	19.98	2330	-12.88	20240116	1771	14.62	20240311	3020	-32.78	20230523	1692	19.98	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
117	20240509	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	15	2	0.74	175525725	86530	65.53	2045	2050	2000	2625	1415	2020	2028.50	1.10	-1436	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	397	-7.40	0.58	12	0.44	-275.00	3508.00	3020	20230523	-32.62	1692	20231004	20.27	2330	-12.66	20240116	1771	14.91	20240311	3020	-32.62	20230523	1692	20.27	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
118	20240509	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	5	2	0.25	157110195	77463	58.66	2045	2050	2000	2625	1415	2020	2028.20	1.10	-2083	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	395	-7.36	0.58	12	0.40	-275.00	3508.00	3020	20230523	-32.95	1692	20231004	19.68	2330	-13.09	20240116	1771	14.34	20240311	3020	-32.95	20230523	1692	19.68	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
119	20240509	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	0	3	0.00	121865450	60133	45.54	2045	2050	2000	2625	1415	2020	2026.60	1.10	-156	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	394	-7.35	0.58	12	0.31	-275.00	3508.00	3020	20230523	-33.11	1692	20231004	19.39	2330	-13.30	20240116	1771	14.06	20240311	3020	-33.11	20230523	1692	19.39	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
120	20240509	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	15	2	0.74	90558620	44580	33.76	2045	2050	2000	2625	1415	2020	2031.37	1.10	-3600	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	397	-7.40	0.58	12	0.23	-275.00	3508.00	3020	20230523	-32.62	1692	20231004	20.27	2330	-12.66	20240116	1771	14.91	20240311	3020	-32.62	20230523	1692	20.27	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
121	20240509	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-10	5	-0.50	10941450	5378	4.07	2045	2045	2010	2625	1415	2020	2034.48	1.10	-742	2076	2047	2016	1987	1956	2062	2002	98	605	500	1450	5	1	19504503	392	-7.31	0.57	12	0.03	-275.00	3508.00	3020	20230523	-33.44	1692	20231004	18.79	2330	-13.73	20240116	1771	13.50	20240311	3020	-33.44	20230523	1692	18.79	20231004	0.43	N	095910	500	97 억	214331	N	N	N	N
122	20240508	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	15	2	0.75	264885290	131642	56.12	2005	2045	1985	2605	1405	2005	2012.16	1.10	-1188	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	5	1	19504503	394	-7.35	0.58	12	0.67	-275.00	3508.00	3020	20230523	-33.11	1692	20231004	19.39	2330	-13.30	20240116	1771	14.06	20240311	3020	-33.11	20230523	1692	19.39	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
123	20240508	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	15	2	0.75	235481405	117087	49.91	2005	2045	1985	2605	1405	2005	2011.17	1.10	-114	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	5	1	19504503	394	-7.35	0.58	12	0.60	-275.00	3508.00	3020	20230523	-33.11	1692	20231004	19.39	2330	-13.30	20240116	1771	14.06	20240311	3020	-33.11	20230523	1692	19.39	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
124	20240508	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	10	2	0.50	211992305	105387	44.93	2005	2045	1985	2605	1405	2005	2011.56	1.10	-1842	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	5	1	19504503	393	-7.33	0.57	12	0.54	-275.00	3508.00	3020	20230523	-33.28	1692	20231004	19.09	2330	-13.52	20240116	1771	13.78	20240311	3020	-33.28	20230523	1692	19.09	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
125	20240508	130611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	196071445	97464	41.55	2005	2045	1985	2605	1405	2005	2011.73	1.10	-3105	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	5	1	19504503	392	-7.31	0.57	12	0.50	-275.00	3508.00	3020	20230523	-33.44	1692	20231004	18.79	2330	-13.73	20240116	1771	13.50	20240311	3020	-33.44	20230523	1692	18.79	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
126	20240508	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	35	2	1.75	157411006	78267	33.36	2005	2045	1985	2605	1405	2005	2011.21	1.10	-5463	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	5	1	19504503	398	-7.42	0.58	12	0.40	-275.00	3508.00	3020	20230523	-32.45	1692	20231004	20.57	2330	-12.45	20240116	1771	15.19	20240311	3020	-32.45	20230523	1692	20.57	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
127	20240508	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	10	2	0.50	98575106	49280	21.01	2005	2020	1985	2605	1405	2005	2000.31	1.10	-5997	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	5	1	19504503	393	-7.33	0.57	12	0.25	-275.00	3508.00	3020	20230523	-33.28	1692	20231004	19.09	2330	-13.52	20240116	1771	13.78	20240311	3020	-33.28	20230523	1692	19.09	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
128	20240508	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	61130541	30623	13.05	2005	2020	1985	2605	1405	2005	1996.23	1.10	-6153	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	5	1	19504503	392	-7.31	0.57	12	0.16	-275.00	3508.00	3020	20230523	-33.44	1692	20231004	18.79	2330	-13.73	20240116	1771	13.50	20240311	3020	-33.44	20230523	1692	18.79	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
129	20240508	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	-8	5	-0.40	6323769	3159	1.35	2005	2020	1995	2605	1405	2005	2001.83	1.10	-1511	2066	2035	1994	1963	1922	2051	1979	98	600	500	1440	1	1	19504503	390	-7.26	0.57	12	0.02	-275.00	3508.00	3020	20230523	-33.87	1692	20231004	18.03	2330	-14.29	20240116	1771	12.76	20240311	3020	-33.87	20230523	1692	18.03	20231004	0.44	N	095910	500	97 억	215519	N	N	N	N
130	20240503	160632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	-16	5	-0.82	85528127	43957	89.35	1964	1971	1905	2530	1365	1949	1945.72	0.78	1706	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	377	-7.03	0.55	12	0.23	-275.00	3508.00	3080	20230426	-37.24	1692	20231004	14.24	2330	-17.04	20240116	1771	9.15	20240311	3020	-35.99	20230523	1692	14.24	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
131	20240503	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	-15	5	-0.77	80885864	41556	84.47	1964	1971	1905	2530	1365	1949	1946.43	0.78	1807	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	377	-7.03	0.55	12	0.21	-275.00	3508.00	3080	20230426	-37.21	1692	20231004	14.30	2330	-17.00	20240116	1771	9.20	20240311	3020	-35.96	20230523	1692	14.30	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
132	20240503	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-9	5	-0.46	75548568	38800	78.87	1964	1971	1905	2530	1365	1949	1947.13	0.78	1835	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	378	-7.05	0.55	12	0.20	-275.00	3508.00	3080	20230426	-37.01	1692	20231004	14.66	2330	-16.74	20240116	1771	9.54	20240311	3020	-35.76	20230523	1692	14.66	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
133	20240503	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	-6	5	-0.31	73003244	37490	76.21	1964	1971	1905	2530	1365	1949	1947.27	0.78	1835	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	379	-7.07	0.55	12	0.19	-275.00	3508.00	3080	20230426	-36.92	1692	20231004	14.83	2330	-16.61	20240116	1771	9.71	20240311	3020	-35.66	20230523	1692	14.83	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
134	20240503	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	-12	5	-0.62	69005056	35429	72.02	1964	1971	1905	2530	1365	1949	1947.70	0.78	2158	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	378	-7.04	0.55	12	0.18	-275.00	3508.00	3080	20230426	-37.11	1692	20231004	14.48	2330	-16.87	20240116	1771	9.37	20240311	3020	-35.86	20230523	1692	14.48	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
135	20240503	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1948	-1	5	-0.05	56335204	28889	58.72	1964	1971	1905	2530	1365	1949	1950.06	0.78	3978	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	380	-7.08	0.56	12	0.15	-275.00	3508.00	3080	20230426	-36.75	1692	20231004	15.13	2330	-16.39	20240116	1771	9.99	20240311	3020	-35.50	20230523	1692	15.13	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
136	20240503	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	6	2	0.31	46459896	23810	48.40	1964	1971	1905	2530	1365	1949	1951.28	0.78	4563	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	381	-7.11	0.56	12	0.12	-275.00	3508.00	3080	20230426	-36.53	1692	20231004	15.54	2330	-16.09	20240116	1771	10.39	20240311	3020	-35.26	20230523	1692	15.54	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
137	20240503	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	6	2	0.31	9439114	4886	9.93	1964	1964	1905	2530	1365	1949	1931.87	0.78	-470	1981	1964	1945	1928	1909	1955	1919	98	581	500	1400	1	1	19504503	381	-7.11	0.56	12	0.03	-275.00	3508.00	3080	20230426	-36.53	1692	20231004	15.54	2330	-16.09	20240116	1771	10.39	20240311	3020	-35.26	20230523	1692	15.54	20231004	0.44	N	095910	500	97 억	151234	N	N	N	N
138	20240502	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	1	2	0.05	94483375	48640	75.79	1958	1962	1926	2530	1364	1948	1942.49	0.75	4294	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	380	-7.09	0.56	12	0.25	-275.00	3508.00	3180	20230425	-38.71	1692	20231004	15.19	2330	-16.35	20240116	1771	10.05	20240311	3020	-35.46	20230523	1692	15.19	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N
139	20240502	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1948	0	3	0.00	93010469	47884	74.61	1958	1962	1926	2530	1364	1948	1942.41	0.75	4266	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	380	-7.08	0.56	12	0.25	-275.00	3508.00	3180	20230425	-38.74	1692	20231004	15.13	2330	-16.39	20240116	1771	9.99	20240311	3020	-35.50	20230523	1692	15.13	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N
140	20240502	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1936	-12	5	-0.62	78643519	40494	63.10	1958	1962	1926	2530	1364	1948	1942.10	0.75	3226	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	378	-7.04	0.55	12	0.21	-275.00	3508.00	3180	20230425	-39.12	1692	20231004	14.42	2330	-16.91	20240116	1771	9.32	20240311	3020	-35.89	20230523	1692	14.42	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N
141	20240502	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-3	5	-0.15	65606044	33765	52.61	1958	1962	1926	2530	1364	1948	1943.02	0.75	1195	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	379	-7.07	0.55	12	0.17	-275.00	3508.00	3180	20230425	-38.84	1692	20231004	14.95	2330	-16.52	20240116	1771	9.82	20240311	3020	-35.60	20230523	1692	14.95	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N
142	20240502	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-9	5	-0.46	64063134	32969	51.37	1958	1962	1926	2530	1364	1948	1943.13	0.75	953	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	378	-7.05	0.55	12	0.17	-275.00	3508.00	3180	20230425	-39.03	1692	20231004	14.60	2330	-16.78	20240116	1771	9.49	20240311	3020	-35.79	20230523	1692	14.60	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N
143	20240502	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1943	-5	5	-0.26	51552318	26506	41.30	1958	1962	1926	2530	1364	1948	1944.93	0.75	-172	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	379	-7.07	0.55	12	0.14	-275.00	3508.00	3180	20230425	-38.90	1692	20231004	14.83	2330	-16.61	20240116	1771	9.71	20240311	3020	-35.66	20230523	1692	14.83	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N
144	20240502	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-3	5	-0.15	44433657	22823	35.56	1958	1962	1926	2530	1364	1948	1946.88	0.75	-337	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	379	-7.07	0.55	12	0.12	-275.00	3508.00	3180	20230425	-38.84	1692	20231004	14.95	2330	-16.52	20240116	1771	9.82	20240311	3020	-35.60	20230523	1692	14.95	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N
145	20240502	090618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	14	2	0.72	18410080	9425	14.69	1958	1962	1943	2530	1364	1948	1953.32	0.75	1093	1992	1970	1945	1923	1898	1981	1934	98	582	500	1400	1	1	19504503	383	-7.13	0.56	12	0.05	-275.00	3508.00	3180	20230425	-38.30	1692	20231004	15.96	2330	-15.79	20240116	1771	10.78	20240311	3020	-35.03	20230523	1692	15.96	20231004	0.49	N	095910	500	97 억	146919	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History