KissMeData/085670/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7370	170	2	2.36	2395241230	325361	71.05	7330	7540	7180	9360	5040	7200	7361.94	0.82	34044	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1802	26.51	2.46	12	1.33	278.00	2991.00	13380	20240129	-44.92	3750	20231027	96.53	13380	-44.92	20240129	6090	21.02	20240118	13380	-44.92	20240129	3750	96.53	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
3	20240531	150715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7380	180	2	2.50	2320356330	315202	68.84	7330	7540	7180	9360	5040	7200	7361.64	0.82	31749	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1804	26.55	2.47	12	1.29	278.00	2991.00	13380	20240129	-44.84	3750	20231027	96.80	13380	-44.84	20240129	6090	21.18	20240118	13380	-44.84	20240129	3750	96.80	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
4	20240531	140715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7400	200	2	2.78	2148981140	291969	63.76	7330	7540	7180	9360	5040	7200	7360.47	0.82	30655	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1809	26.62	2.47	12	1.19	278.00	2991.00	13380	20240129	-44.69	3750	20231027	97.33	13380	-44.69	20240129	6090	21.51	20240118	13380	-44.69	20240129	3750	97.33	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
5	20240531	130720	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7380	180	2	2.50	1954633740	265561	58.00	7330	7540	7180	9360	5040	7200	7360.58	0.82	28322	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1804	26.55	2.47	12	1.09	278.00	2991.00	13380	20240129	-44.84	3750	20231027	96.80	13380	-44.84	20240129	6090	21.18	20240118	13380	-44.84	20240129	3750	96.80	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
6	20240531	120724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7410	210	2	2.92	1728614470	234958	51.31	7330	7540	7180	9360	5040	7200	7357.32	0.82	29058	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1812	26.65	2.48	12	0.96	278.00	2991.00	13380	20240129	-44.62	3750	20231027	97.60	13380	-44.62	20240129	6090	21.67	20240118	13380	-44.62	20240129	3750	97.60	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
7	20240531	110719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7230	30	2	0.42	589828940	81481	17.79	7330	7340	7180	9360	5040	7200	7239.00	0.82	-26507	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1768	26.01	2.42	12	0.33	278.00	2991.00	13380	20240129	-45.96	3750	20231027	92.80	13380	-45.96	20240129	6090	18.72	20240118	13380	-45.96	20240129	3750	92.80	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
8	20240531	100721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7250	50	2	0.69	467796470	64591	14.11	7330	7340	7180	9360	5040	7200	7242.64	0.82	-25020	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1773	26.08	2.42	12	0.26	278.00	2991.00	13380	20240129	-45.81	3750	20231027	93.33	13380	-45.81	20240129	6090	19.05	20240118	13380	-45.81	20240129	3750	93.33	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
9	20240531	090718	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7290	90	2	1.25	93714690	12868	2.81	7330	7330	7220	9360	5040	7200	7284.75	0.82	-4788	7506	7352	7186	7032	6866	7360	7040	122	2160	500	4600	10	1	24450761	1782	26.22	2.44	12	0.05	278.00	2991.00	13380	20240129	-45.52	3750	20231027	94.40	13380	-45.52	20240129	6090	19.70	20240118	13380	-45.52	20240129	3750	94.40	20231027	8.56	N	085670	500	122 억	201020	N	N	0	N	N
10	20240530	160715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7200	-60	5	-0.83	3261102720	454535	83.23	7200	7340	7020	9430	5090	7260	7174.55	0.69	33261	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1760	25.90	2.41	12	1.86	278.00	2991.00	13380	20240129	-46.19	3750	20231027	92.00	13380	-46.19	20240129	6090	18.23	20240118	13380	-46.19	20240129	3750	92.00	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
11	20240530	150716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7220	-40	5	-0.55	3124213260	435517	79.75	7200	7340	7020	9430	5090	7260	7173.54	0.69	32198	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1765	25.97	2.41	12	1.78	278.00	2991.00	13380	20240129	-46.04	3750	20231027	92.53	13380	-46.04	20240129	6090	18.56	20240118	13380	-46.04	20240129	3750	92.53	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
12	20240530	140716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7230	-30	5	-0.41	2984571720	416211	76.21	7200	7340	7020	9430	5090	7260	7170.78	0.69	34816	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1768	26.01	2.42	12	1.70	278.00	2991.00	13380	20240129	-45.96	3750	20231027	92.80	13380	-45.96	20240129	6090	18.72	20240118	13380	-45.96	20240129	3750	92.80	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
13	20240530	130717	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7290	30	2	0.41	2669371210	372619	68.23	7200	7340	7020	9430	5090	7260	7163.77	0.69	43703	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1782	26.22	2.44	12	1.52	278.00	2991.00	13380	20240129	-45.52	3750	20231027	94.40	13380	-45.52	20240129	6090	19.70	20240118	13380	-45.52	20240129	3750	94.40	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
14	20240530	120716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7280	20	2	0.28	2553759820	356746	65.32	7200	7340	7020	9430	5090	7260	7158.44	0.69	44675	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1780	26.19	2.43	12	1.46	278.00	2991.00	13380	20240129	-45.59	3750	20231027	94.13	13380	-45.59	20240129	6090	19.54	20240118	13380	-45.59	20240129	3750	94.13	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
15	20240530	110716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7280	20	2	0.28	2200282830	308266	56.45	7200	7300	7020	9430	5090	7260	7137.55	0.69	46796	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1780	26.19	2.43	12	1.26	278.00	2991.00	13380	20240129	-45.59	3750	20231027	94.13	13380	-45.59	20240129	6090	19.54	20240118	13380	-45.59	20240129	3750	94.13	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
16	20240530	100717	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7120	-140	5	-1.93	1583511060	222463	40.74	7200	7280	7020	9430	5090	7260	7117.99	0.69	7693	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1741	25.61	2.38	12	0.91	278.00	2991.00	13380	20240129	-46.79	3750	20231027	89.87	13380	-46.79	20240129	6090	16.91	20240118	13380	-46.79	20240129	3750	89.87	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
17	20240530	090716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7150	-110	5	-1.52	253167030	35188	6.44	7200	7280	7150	9430	5090	7260	7194.40	0.69	-391	7900	7580	7420	7100	6940	7500	7020	122	2170	500	4640	10	1	24450761	1748	25.72	2.39	12	0.14	278.00	2991.00	13380	20240129	-46.56	3750	20231027	90.67	13380	-46.56	20240129	6090	17.41	20240118	13380	-46.56	20240129	3750	90.67	20231027	8.69	N	085670	500	122 억	169024	N	N	141	N	N
18	20240529	160710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7260	-450	5	-5.84	3996252470	534008	154.60	7720	7740	7260	10020	5400	7710	7485.31	0.91	-53820	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1775	26.12	2.43	12	2.18	278.00	2991.00	13380	20240129	-45.74	3750	20231027	93.60	13380	-45.74	20240129	6090	19.21	20240118	13380	-45.74	20240129	3750	93.60	20231027	8.73	N	085670	500	122 억	222314	N	N	141	N	N
19	20240529	150709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7380	-330	5	-4.28	3317739620	441115	127.71	7720	7740	7340	10020	5400	7710	7521.24	0.91	-57525	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1804	26.55	2.47	12	1.80	278.00	2991.00	13380	20240129	-44.84	3750	20231027	96.80	13380	-44.84	20240129	6090	21.18	20240118	13380	-44.84	20240129	3750	96.80	20231027	8.73	N	085670	500	122 억	222314	N	N	451	N	N
20	20240529	140709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7480	-230	5	-2.98	2206759560	290757	84.18	7720	7740	7470	10020	5400	7710	7589.68	0.91	-40510	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1829	26.91	2.50	12	1.19	278.00	2991.00	13380	20240129	-44.10	3750	20231027	99.47	13380	-44.10	20240129	6090	22.82	20240118	13380	-44.10	20240129	3750	99.47	20231027	8.73	N	085670	500	122 억	222314	N	N	451	N	N
21	20240529	130712	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7570	-140	5	-1.82	1688483150	221781	64.21	7720	7740	7530	10020	5400	7710	7613.27	0.91	-18482	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1851	27.23	2.53	12	0.91	278.00	2991.00	13380	20240129	-43.42	3750	20231027	101.87	13380	-43.42	20240129	6090	24.30	20240118	13380	-43.42	20240129	3750	101.87	20231027	8.73	N	085670	500	122 억	222314	N	N	451	N	N
22	20240529	120715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7570	-140	5	-1.82	1255612980	164462	47.61	7720	7740	7570	10020	5400	7710	7634.65	0.91	-15900	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1851	27.23	2.53	12	0.67	278.00	2991.00	13380	20240129	-43.42	3750	20231027	101.87	13380	-43.42	20240129	6090	24.30	20240118	13380	-43.42	20240129	3750	101.87	20231027	8.73	N	085670	500	122 억	222314	N	N	451	N	N
23	20240529	110712	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7620	-90	5	-1.17	962023130	125854	36.44	7720	7740	7580	10020	5400	7710	7643.94	0.91	-12832	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1863	27.41	2.55	12	0.51	278.00	2991.00	13380	20240129	-43.05	3750	20231027	103.20	13380	-43.05	20240129	6090	25.12	20240118	13380	-43.05	20240129	3750	103.20	20231027	8.73	N	085670	500	122 억	222314	N	N	451	N	N
24	20240529	100710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7630	-80	5	-1.04	738724320	96582	27.96	7720	7740	7580	10020	5400	7710	7648.64	0.91	-14990	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1866	27.45	2.55	12	0.40	278.00	2991.00	13380	20240129	-42.97	3750	20231027	103.47	13380	-42.97	20240129	6090	25.29	20240118	13380	-42.97	20240129	3750	103.47	20231027	8.73	N	085670	500	122 억	222314	N	N	451	N	N
25	20240529	090707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7680	-30	5	-0.39	136690410	17752	5.14	7720	7720	7670	10020	5400	7710	7699.97	0.91	-6492	7923	7816	7743	7636	7563	7780	7600	122	2310	500	4930	10	1	24450761	1878	27.63	2.57	12	0.07	278.00	2991.00	13380	20240129	-42.60	3750	20231027	104.80	13380	-42.60	20240129	6090	26.11	20240118	13380	-42.60	20240129	3750	104.80	20231027	8.73	N	085670	500	122 억	222314	N	N	451	N	N
26	20240528	160706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7710	-30	5	-0.39	2657258490	342420	94.10	7730	7850	7670	10060	5420	7740	7760.27	0.85	14177	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1885	27.73	2.58	12	1.40	278.00	2991.00	13380	20240129	-42.38	3750	20231027	105.60	13380	-42.38	20240129	6090	26.60	20240118	13380	-42.38	20240129	3750	105.60	20231027	8.76	N	085670	500	122 억	207383	N	N	451	N	N
27	20240528	150709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	-20	5	-0.26	2417260980	311218	85.53	7730	7850	7670	10060	5420	7740	7767.10	0.85	13375	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1888	27.77	2.58	12	1.27	278.00	2991.00	13380	20240129	-42.30	3750	20231027	105.87	13380	-42.30	20240129	6090	26.77	20240118	13380	-42.30	20240129	3750	105.87	20231027	8.76	N	085670	500	122 억	207383	N	N	176	N	N
28	20240528	140710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	-20	5	-0.26	2227576680	286638	78.77	7730	7850	7670	10060	5420	7740	7771.39	0.85	15202	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1888	27.77	2.58	12	1.17	278.00	2991.00	13380	20240129	-42.30	3750	20231027	105.87	13380	-42.30	20240129	6090	26.77	20240118	13380	-42.30	20240129	3750	105.87	20231027	8.76	N	085670	500	122 억	207383	N	N	176	N	N
29	20240528	130706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	-20	5	-0.26	1911485410	245641	67.51	7730	7850	7670	10060	5420	7740	7781.62	0.85	12543	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1888	27.77	2.58	12	1.00	278.00	2991.00	13380	20240129	-42.30	3750	20231027	105.87	13380	-42.30	20240129	6090	26.77	20240118	13380	-42.30	20240129	3750	105.87	20231027	8.76	N	085670	500	122 억	207383	N	N	176	N	N
30	20240528	120707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	0	3	0.00	1607465350	206363	56.71	7730	7850	7670	10060	5420	7740	7789.51	0.85	10120	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1892	27.84	2.59	12	0.84	278.00	2991.00	13380	20240129	-42.15	3750	20231027	106.40	13380	-42.15	20240129	6090	27.09	20240118	13380	-42.15	20240129	3750	106.40	20231027	8.76	N	085670	500	122 억	207383	N	N	176	N	N
31	20240528	110651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7800	60	2	0.78	1264757830	162258	44.59	7730	7850	7670	10060	5420	7740	7794.74	0.85	9447	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1907	28.06	2.61	12	0.66	278.00	2991.00	13380	20240129	-41.70	3750	20231027	108.00	13380	-41.70	20240129	6090	28.08	20240118	13380	-41.70	20240129	3750	108.00	20231027	8.76	N	085670	500	122 억	207383	N	N	176	N	N
32	20240528	100707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7830	90	2	1.16	920051960	118073	32.45	7730	7850	7670	10060	5420	7740	7792.24	0.85	17783	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1914	28.17	2.62	12	0.48	278.00	2991.00	13380	20240129	-41.48	3750	20231027	108.80	13380	-41.48	20240129	6090	28.57	20240118	13380	-41.48	20240129	3750	108.80	20231027	8.76	N	085670	500	122 억	207383	N	N	176	N	N
33	20240528	090709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	10	2	0.13	124066710	16089	4.42	7730	7750	7670	10060	5420	7740	7711.25	0.85	1769	8013	7876	7723	7586	7433	7945	7655	122	2320	500	4950	10	1	24450761	1895	27.88	2.59	12	0.07	278.00	2991.00	13380	20240129	-42.08	3750	20231027	106.67	13380	-42.08	20240129	6090	27.26	20240118	13380	-42.08	20240129	3750	106.67	20231027	8.76	N	085670	500	122 억	207383	N	N	176	N	N
34	20240527	160657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	60	2	0.78	2773769200	360943	66.38	7690	7860	7570	9980	5380	7680	7684.40	0.92	-17163	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1892	27.84	2.59	12	1.48	278.00	2991.00	13380	20240129	-42.15	3750	20231027	106.40	13380	-42.15	20240129	6090	27.09	20240118	13380	-42.15	20240129	3750	106.40	20231027	8.91	N	085670	500	122 억	224134	N	N	176	N	N
35	20240527	150708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7710	30	2	0.39	2520727580	328291	60.38	7690	7860	7570	9980	5380	7680	7678.33	0.92	-19206	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1885	27.73	2.58	12	1.34	278.00	2991.00	13380	20240129	-42.38	3750	20231027	105.60	13380	-42.38	20240129	6090	26.60	20240118	13380	-42.38	20240129	3750	105.60	20231027	8.91	N	085670	500	122 억	224134	N	N	72	N	N
36	20240527	140706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7650	-30	5	-0.39	2125682520	276857	50.92	7690	7860	7570	9980	5380	7680	7677.91	0.92	-38430	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1870	27.52	2.56	12	1.13	278.00	2991.00	13380	20240129	-42.83	3750	20231027	104.00	13380	-42.83	20240129	6090	25.62	20240118	13380	-42.83	20240129	3750	104.00	20231027	8.91	N	085670	500	122 억	224134	N	N	72	N	N
37	20240527	130705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7600	-80	5	-1.04	1938470420	252260	46.39	7690	7860	7570	9980	5380	7680	7684.41	0.92	-35996	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1858	27.34	2.54	12	1.03	278.00	2991.00	13380	20240129	-43.20	3750	20231027	102.67	13380	-43.20	20240129	6090	24.79	20240118	13380	-43.20	20240129	3750	102.67	20231027	8.91	N	085670	500	122 억	224134	N	N	72	N	N
38	20240527	120706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7630	-50	5	-0.65	1770028980	230140	42.32	7690	7860	7570	9980	5380	7680	7691.10	0.92	-34607	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1866	27.45	2.55	12	0.94	278.00	2991.00	13380	20240129	-42.97	3750	20231027	103.47	13380	-42.97	20240129	6090	25.29	20240118	13380	-42.97	20240129	3750	103.47	20231027	8.91	N	085670	500	122 억	224134	N	N	72	N	N
39	20240527	110705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7600	-80	5	-1.04	1507785720	195641	35.98	7690	7860	7580	9980	5380	7680	7706.90	0.92	-29532	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1858	27.34	2.54	12	0.80	278.00	2991.00	13380	20240129	-43.20	3750	20231027	102.67	13380	-43.20	20240129	6090	24.79	20240118	13380	-43.20	20240129	3750	102.67	20231027	8.91	N	085670	500	122 억	224134	N	N	72	N	N
40	20240527	100704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7700	20	2	0.26	971286660	125461	23.07	7690	7860	7620	9980	5380	7680	7741.74	0.92	-14239	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1883	27.70	2.57	12	0.51	278.00	2991.00	13380	20240129	-42.45	3750	20231027	105.33	13380	-42.45	20240129	6090	26.44	20240118	13380	-42.45	20240129	3750	105.33	20231027	8.91	N	085670	500	122 억	224134	N	N	72	N	N
41	20240527	090704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	50	2	0.65	201895680	26244	4.83	7690	7750	7620	9980	5380	7680	7693.02	0.92	-8295	8080	7880	7780	7580	7480	7830	7530	122	2300	500	4910	10	1	24450761	1890	27.81	2.58	12	0.11	278.00	2991.00	13380	20240129	-42.23	3750	20231027	106.13	13380	-42.23	20240129	6090	26.93	20240118	13380	-42.23	20240129	3750	106.13	20231027	8.91	N	085670	500	122 억	224134	N	N	72	N	N
42	20240524	160630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7680	-320	5	-4.00	4204126950	539405	63.58	7900	7980	7680	10400	5600	8000	7793.86	1.34	-105452	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1878	27.63	2.57	12	2.21	278.00	2991.00	13380	20240129	-42.60	3750	20231027	104.80	13380	-42.60	20240129	6090	26.11	20240118	13380	-42.60	20240129	3750	104.80	20231027	9.08	N	085670	500	122 억	328270	N	N	72	N	N
43	20240524	150629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7700	-300	5	-3.75	3874049580	496494	58.52	7900	7980	7700	10400	5600	8000	7802.53	1.34	-98644	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1883	27.70	2.57	12	2.03	278.00	2991.00	13380	20240129	-42.45	3750	20231027	105.33	13380	-42.45	20240129	6090	26.44	20240118	13380	-42.45	20240129	3750	105.33	20231027	9.08	N	085670	500	122 억	328270	N	N	227	N	N
44	20240524	140632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	-250	5	-3.12	3353283820	429063	50.58	7900	7980	7730	10400	5600	8000	7815.06	1.34	-79958	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1895	27.88	2.59	12	1.75	278.00	2991.00	13380	20240129	-42.08	3750	20231027	106.67	13380	-42.08	20240129	6090	27.26	20240118	13380	-42.08	20240129	3750	106.67	20231027	9.08	N	085670	500	122 억	328270	N	N	227	N	N
45	20240524	130630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	-240	5	-3.00	2935352050	375108	44.22	7900	7980	7740	10400	5600	8000	7825.02	1.34	-68499	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1897	27.91	2.59	12	1.53	278.00	2991.00	13380	20240129	-42.00	3750	20231027	106.93	13380	-42.00	20240129	6090	27.42	20240118	13380	-42.00	20240129	3750	106.93	20231027	9.08	N	085670	500	122 억	328270	N	N	227	N	N
46	20240524	120631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	-220	5	-2.75	2516758430	321167	37.86	7900	7980	7770	10400	5600	8000	7835.93	1.34	-53775	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1902	27.99	2.60	12	1.31	278.00	2991.00	13380	20240129	-41.85	3750	20231027	107.47	13380	-41.85	20240129	6090	27.75	20240118	13380	-41.85	20240129	3750	107.47	20231027	9.08	N	085670	500	122 억	328270	N	N	227	N	N
47	20240524	110629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7820	-180	5	-2.25	2109320430	268899	31.70	7900	7980	7790	10400	5600	8000	7843.87	1.34	-37139	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1912	28.13	2.61	12	1.10	278.00	2991.00	13380	20240129	-41.55	3750	20231027	108.53	13380	-41.55	20240129	6090	28.41	20240118	13380	-41.55	20240129	3750	108.53	20231027	9.08	N	085670	500	122 억	328270	N	N	227	N	N
48	20240524	100633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7880	-120	5	-1.50	1288486150	164032	19.34	7900	7980	7790	10400	5600	8000	7854.46	1.34	-27437	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1927	28.35	2.63	12	0.67	278.00	2991.00	13380	20240129	-41.11	3750	20231027	110.13	13380	-41.11	20240129	6090	29.39	20240118	13380	-41.11	20240129	3750	110.13	20231027	9.08	N	085670	500	122 억	328270	N	N	227	N	N
49	20240524	090629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	-100	5	-1.25	314387300	39838	4.70	7900	7980	7860	10400	5600	8000	7889.67	1.34	-8841	8373	8186	7883	7696	7393	8280	7790	122	2400	500	5120	10	1	24450761	1932	28.42	2.64	12	0.16	278.00	2991.00	13380	20240129	-40.96	3750	20231027	110.67	13380	-40.96	20240129	6090	29.72	20240118	13380	-40.96	20240129	3750	110.67	20231027	9.08	N	085670	500	122 억	328270	N	N	227	N	N
50	20240523	160627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8000	250	2	3.23	6627032370	835554	160.75	7780	8070	7580	10070	5430	7750	7931.06	0.98	84784	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1956	28.78	2.67	12	3.42	278.00	2991.00	13380	20240129	-40.21	3750	20231027	113.33	13380	-40.21	20240129	6090	31.36	20240118	13380	-40.21	20240129	3750	113.33	20231027	9.08	N	085670	500	122 억	238950	N	N	227	N	N
51	20240523	150632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7980	230	2	2.97	6297131760	794280	152.81	7780	8070	7580	10070	5430	7750	7928.10	0.98	89942	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1951	28.71	2.67	12	3.25	278.00	2991.00	13380	20240129	-40.36	3750	20231027	112.80	13380	-40.36	20240129	6090	31.03	20240118	13380	-40.36	20240129	3750	112.80	20231027	9.08	N	085670	500	122 억	238950	N	N	42	N	N
52	20240523	140633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7980	230	2	2.97	5598721460	706752	135.97	7780	8070	7580	10070	5430	7750	7921.76	0.98	110492	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1951	28.71	2.67	12	2.89	278.00	2991.00	13380	20240129	-40.36	3750	20231027	112.80	13380	-40.36	20240129	6090	31.03	20240118	13380	-40.36	20240129	3750	112.80	20231027	9.08	N	085670	500	122 억	238950	N	N	42	N	N
53	20240523	130631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8040	290	2	3.74	5064248890	639972	123.12	7780	8070	7580	10070	5430	7750	7913.24	0.98	122670	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1966	28.92	2.69	12	2.62	278.00	2991.00	13380	20240129	-39.91	3750	20231027	114.40	13380	-39.91	20240129	6090	32.02	20240118	13380	-39.91	20240129	3750	114.40	20231027	9.08	N	085670	500	122 억	238950	N	N	42	N	N
54	20240523	120627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8010	260	2	3.35	4143661210	525364	101.07	7780	8050	7580	10070	5430	7750	7887.22	0.98	97463	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1959	28.81	2.68	12	2.15	278.00	2991.00	13380	20240129	-40.13	3750	20231027	113.60	13380	-40.13	20240129	6090	31.53	20240118	13380	-40.13	20240129	3750	113.60	20231027	9.08	N	085670	500	122 억	238950	N	N	42	N	N
55	20240523	110627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7990	240	2	3.10	3457462400	439324	84.52	7780	8050	7580	10070	5430	7750	7869.96	0.98	91475	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1954	28.74	2.67	12	1.80	278.00	2991.00	13380	20240129	-40.28	3750	20231027	113.07	13380	-40.28	20240129	6090	31.20	20240118	13380	-40.28	20240129	3750	113.07	20231027	9.08	N	085670	500	122 억	238950	N	N	42	N	N
56	20240523	100629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7880	130	2	1.68	1638479130	211221	40.64	7780	7930	7580	10070	5430	7750	7757.18	0.98	29656	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1927	28.35	2.63	12	0.86	278.00	2991.00	13380	20240129	-41.11	3750	20231027	110.13	13380	-41.11	20240129	6090	29.39	20240118	13380	-41.11	20240129	3750	110.13	20231027	9.08	N	085670	500	122 억	238950	N	N	42	N	N
57	20240523	090631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7630	-120	5	-1.55	191100300	24748	4.76	7780	7790	7630	10070	5430	7750	7721.85	0.98	-11546	8016	7882	7696	7562	7376	7950	7630	122	2320	500	4960	10	1	24450761	1866	27.45	2.55	12	0.10	278.00	2991.00	13380	20240129	-42.97	3750	20231027	103.47	13380	-42.97	20240129	6090	25.29	20240118	13380	-42.97	20240129	3750	103.47	20231027	9.08	N	085670	500	122 억	238950	N	N	42	N	N
58	20240522	160622	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	220	2	2.92	3974133220	514911	125.03	7600	7830	7510	9780	5280	7530	7718.07	0.83	35919	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1895	27.88	2.59	12	2.11	278.00	2991.00	13380	20240129	-42.08	3750	20231027	106.67	13380	-42.08	20240129	6090	27.26	20240118	13380	-42.08	20240129	3750	106.67	20231027	9.14	N	085670	500	122 억	204046	N	N	42	N	N
59	20240522	150626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	190	2	2.52	3659230850	474162	115.14	7600	7830	7510	9780	5280	7530	7717.34	0.83	28351	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1888	27.77	2.58	12	1.94	278.00	2991.00	13380	20240129	-42.30	3750	20231027	105.87	13380	-42.30	20240129	6090	26.77	20240118	13380	-42.30	20240129	3750	105.87	20231027	9.14	N	085670	500	122 억	204046	N	N	201	N	N
60	20240522	140628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	230	2	3.05	3382321990	438357	106.45	7600	7830	7510	9780	5280	7530	7715.99	0.83	24026	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1897	27.91	2.59	12	1.79	278.00	2991.00	13380	20240129	-42.00	3750	20231027	106.93	13380	-42.00	20240129	6090	27.42	20240118	13380	-42.00	20240129	3750	106.93	20231027	9.14	N	085670	500	122 억	204046	N	N	201	N	N
61	20240522	130624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	210	2	2.79	2907679980	376984	91.54	7600	7830	7510	9780	5280	7530	7713.10	0.83	30889	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1892	27.84	2.59	12	1.54	278.00	2991.00	13380	20240129	-42.15	3750	20231027	106.40	13380	-42.15	20240129	6090	27.09	20240118	13380	-42.15	20240129	3750	106.40	20231027	9.14	N	085670	500	122 억	204046	N	N	201	N	N
62	20240522	120657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	220	2	2.92	2645069690	343003	83.29	7600	7830	7510	9780	5280	7530	7711.61	0.83	35753	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1895	27.88	2.59	12	1.40	278.00	2991.00	13380	20240129	-42.08	3750	20231027	106.67	13380	-42.08	20240129	6090	27.26	20240118	13380	-42.08	20240129	3750	106.67	20231027	9.14	N	085670	500	122 억	204046	N	N	201	N	N
63	20240522	110628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	210	2	2.79	2476500670	321233	78.00	7600	7830	7510	9780	5280	7530	7709.47	0.83	39559	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1892	27.84	2.59	12	1.31	278.00	2991.00	13380	20240129	-42.15	3750	20231027	106.40	13380	-42.15	20240129	6090	27.09	20240118	13380	-42.15	20240129	3750	106.40	20231027	9.14	N	085670	500	122 억	204046	N	N	201	N	N
64	20240522	100627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	200	2	2.66	1366899150	178779	43.41	7600	7760	7510	9780	5280	7530	7645.87	0.83	253	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1890	27.81	2.58	12	0.73	278.00	2991.00	13380	20240129	-42.23	3750	20231027	106.13	13380	-42.23	20240129	6090	26.93	20240118	13380	-42.23	20240129	3750	106.13	20231027	9.14	N	085670	500	122 억	204046	N	N	201	N	N
65	20240522	090626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7560	30	2	0.40	151743590	20080	4.88	7600	7610	7510	9780	5280	7530	7557.21	0.83	-8880	7810	7670	7600	7460	7390	7635	7425	122	2250	500	4810	10	1	24450761	1848	27.19	2.53	12	0.08	278.00	2991.00	13380	20240129	-43.50	3750	20231027	101.60	13380	-43.50	20240129	6090	24.14	20240118	13380	-43.50	20240129	3750	101.60	20231027	9.14	N	085670	500	122 억	204046	N	N	201	N	N
66	20240521	160620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7530	-110	5	-1.44	3075521900	405196	84.75	7740	7740	7530	9930	5350	7640	7590.23	0.70	32760	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1841	27.09	2.52	12	1.66	278.00	2991.00	13380	20240129	-43.72	3750	20231027	100.80	13380	-43.72	20240129	6090	23.65	20240118	13380	-43.72	20240129	3750	100.80	20231027	9.19	N	085670	500	122 억	171672	N	N	201	N	N
67	20240521	150625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7560	-80	5	-1.05	2850960580	375437	78.53	7740	7740	7530	9930	5350	7640	7593.71	0.70	22563	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1848	27.19	2.53	12	1.54	278.00	2991.00	13380	20240129	-43.50	3750	20231027	101.60	13380	-43.50	20240129	6090	24.14	20240118	13380	-43.50	20240129	3750	101.60	20231027	9.19	N	085670	500	122 억	171672	N	N	110	N	N
68	20240521	140623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7580	-60	5	-0.79	2419703390	318369	66.59	7740	7740	7530	9930	5350	7640	7600.31	0.70	15676	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1853	27.27	2.53	12	1.30	278.00	2991.00	13380	20240129	-43.35	3750	20231027	102.13	13380	-43.35	20240129	6090	24.47	20240118	13380	-43.35	20240129	3750	102.13	20231027	9.19	N	085670	500	122 억	171672	N	N	110	N	N
69	20240521	130624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7580	-60	5	-0.79	2104455990	276793	57.90	7740	7740	7530	9930	5350	7640	7603.00	0.70	6153	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1853	27.27	2.53	12	1.13	278.00	2991.00	13380	20240129	-43.35	3750	20231027	102.13	13380	-43.35	20240129	6090	24.47	20240118	13380	-43.35	20240129	3750	102.13	20231027	9.19	N	085670	500	122 억	171672	N	N	110	N	N
70	20240521	120624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7600	-40	5	-0.52	1887759620	248284	51.93	7740	7740	7530	9930	5350	7640	7603.23	0.70	5344	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1858	27.34	2.54	12	1.02	278.00	2991.00	13380	20240129	-43.20	3750	20231027	102.67	13380	-43.20	20240129	6090	24.79	20240118	13380	-43.20	20240129	3750	102.67	20231027	9.19	N	085670	500	122 억	171672	N	N	110	N	N
71	20240521	110625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7580	-60	5	-0.79	1594308710	209604	43.84	7740	7740	7530	9930	5350	7640	7606.29	0.70	-8289	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1853	27.27	2.53	12	0.86	278.00	2991.00	13380	20240129	-43.35	3750	20231027	102.13	13380	-43.35	20240129	6090	24.47	20240118	13380	-43.35	20240129	3750	102.13	20231027	9.19	N	085670	500	122 억	171672	N	N	110	N	N
72	20240521	100624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7560	-80	5	-1.05	1158061130	151971	31.79	7740	7740	7550	9930	5350	7640	7620.28	0.70	-24466	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1848	27.19	2.53	12	0.62	278.00	2991.00	13380	20240129	-43.50	3750	20231027	101.60	13380	-43.50	20240129	6090	24.14	20240118	13380	-43.50	20240129	3750	101.60	20231027	9.19	N	085670	500	122 억	171672	N	N	110	N	N
73	20240521	090620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7680	40	2	0.52	144669230	18774	3.93	7740	7740	7670	9930	5350	7640	7705.83	0.70	-6705	7946	7792	7716	7562	7486	7755	7525	122	2290	500	4880	10	1	24450761	1878	27.63	2.57	12	0.08	278.00	2991.00	13380	20240129	-42.60	3750	20231027	104.80	13380	-42.60	20240129	6090	26.11	20240118	13380	-42.60	20240129	3750	104.80	20231027	9.19	N	085670	500	122 억	171672	N	N	110	N	N
74	20240517	160625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	80	2	1.04	4250403290	550022	29.05	7680	7860	7540	10010	5390	7700	7727.74	0.33	43690	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1902	27.99	2.60	12	2.25	278.00	2991.00	13380	20240129	-41.85	3750	20231027	107.47	13380	-41.85	20240129	6090	27.75	20240118	13380	-41.85	20240129	3750	107.47	20231027	9.12	N	085670	500	122 억	80881	N	N	1	N	N
75	20240517	150626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7810	110	2	1.43	4111318710	532167	28.11	7680	7860	7540	10010	5390	7700	7725.70	0.33	45886	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1910	28.09	2.61	12	2.18	278.00	2991.00	13380	20240129	-41.63	3750	20231027	108.27	13380	-41.63	20240129	6090	28.24	20240118	13380	-41.63	20240129	3750	108.27	20231027	9.12	N	085670	500	122 억	80881	N	N	215	N	N
76	20240517	140620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7810	110	2	1.43	3472829240	450447	23.79	7680	7850	7540	10010	5390	7700	7709.78	0.33	44585	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1910	28.09	2.61	12	1.84	278.00	2991.00	13380	20240129	-41.63	3750	20231027	108.27	13380	-41.63	20240129	6090	28.24	20240118	13380	-41.63	20240129	3750	108.27	20231027	9.12	N	085670	500	122 억	80881	N	N	215	N	N
77	20240517	130616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	60	2	0.78	2939028610	381951	20.17	7680	7810	7540	10010	5390	7700	7694.76	0.33	32227	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1897	27.91	2.59	12	1.56	278.00	2991.00	13380	20240129	-42.00	3750	20231027	106.93	13380	-42.00	20240129	6090	27.42	20240118	13380	-42.00	20240129	3750	106.93	20231027	9.12	N	085670	500	122 억	80881	N	N	215	N	N
78	20240517	120618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	30	2	0.39	2719990070	353761	18.68	7680	7810	7540	10010	5390	7700	7688.72	0.33	25837	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1890	27.81	2.58	12	1.45	278.00	2991.00	13380	20240129	-42.23	3750	20231027	106.13	13380	-42.23	20240129	6090	26.93	20240118	13380	-42.23	20240129	3750	106.13	20231027	9.12	N	085670	500	122 억	80881	N	N	215	N	N
79	20240517	110617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	60	2	0.78	2221166900	289594	15.30	7680	7790	7540	10010	5390	7700	7669.76	0.33	13412	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1897	27.91	2.59	12	1.18	278.00	2991.00	13380	20240129	-42.00	3750	20231027	106.93	13380	-42.00	20240129	6090	27.42	20240118	13380	-42.00	20240129	3750	106.93	20231027	9.12	N	085670	500	122 억	80881	N	N	215	N	N
80	20240517	100613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	80	2	1.04	1481758830	193778	10.23	7680	7790	7540	10010	5390	7700	7646.21	0.33	13922	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1902	27.99	2.60	12	0.79	278.00	2991.00	13380	20240129	-41.85	3750	20231027	107.47	13380	-41.85	20240129	6090	27.75	20240118	13380	-41.85	20240129	3750	107.47	20231027	9.12	N	085670	500	122 억	80881	N	N	215	N	N
81	20240517	090618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7560	-140	5	-1.82	317399180	41635	2.20	7680	7680	7560	10010	5390	7700	7620.12	0.33	-4612	8600	8150	7800	7350	7000	7975	7175	122	2310	500	4920	10	1	24450761	1848	27.19	2.53	12	0.17	278.00	2991.00	13380	20240129	-43.50	3750	20231027	101.60	13380	-43.50	20240129	6090	24.14	20240118	13380	-43.50	20240129	3750	101.60	20231027	9.12	N	085670	500	122 억	80881	N	N	215	N	N
82	20240516	160613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7700	-370	5	-4.58	14796969520	1885998	165.60	8250	8250	7450	10490	5650	8070	7845.84	0.98	-179244	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	1883	27.70	2.57	12	7.71	278.00	2991.00	13380	20240129	-42.45	3750	20231027	105.33	13380	-42.45	20240129	6090	26.44	20240118	13380	-42.45	20240129	3750	105.33	20231027	9.12	N	085670	500	122 억	239312	N	N	215	N	N
83	20240516	150612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7660	-410	5	-5.08	14170889780	1804619	158.45	8250	8250	7450	10490	5650	8070	7852.57	0.98	-180456	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	1873	27.55	2.56	12	7.38	278.00	2991.00	13380	20240129	-42.75	3750	20231027	104.27	13380	-42.75	20240129	6090	25.78	20240118	13380	-42.75	20240129	3750	104.27	20231027	9.12	N	085670	500	122 억	239312	N	N	165	N	N
84	20240516	140616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	-290	5	-3.59	8971644270	1120579	98.39	8250	8250	7740	10490	5650	8070	8006.26	0.98	-105310	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	1902	27.99	2.60	12	4.58	278.00	2991.00	13380	20240129	-41.85	3750	20231027	107.47	13380	-41.85	20240129	6090	27.75	20240118	13380	-41.85	20240129	3750	107.47	20231027	9.12	N	085670	500	122 억	239312	N	N	165	N	N
85	20240516	130614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7930	-140	5	-1.73	6483749790	803363	70.54	8250	8250	7930	10490	5650	8070	8070.76	0.98	-81972	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	1939	28.53	2.65	12	3.29	278.00	2991.00	13380	20240129	-40.73	3750	20231027	111.47	13380	-40.73	20240129	6090	30.21	20240118	13380	-40.73	20240129	3750	111.47	20231027	9.12	N	085670	500	122 억	239312	N	N	165	N	N
86	20240516	120611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8010	-60	5	-0.74	5619221570	694760	61.00	8250	8250	7940	10490	5650	8070	8088.00	0.98	-58820	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	1959	28.81	2.68	12	2.84	278.00	2991.00	13380	20240129	-40.13	3750	20231027	113.60	13380	-40.13	20240129	6090	31.53	20240118	13380	-40.13	20240129	3750	113.60	20231027	9.12	N	085670	500	122 억	239312	N	N	165	N	N
87	20240516	110610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8030	-40	5	-0.50	4146706190	510798	44.85	8250	8250	8010	10490	5650	8070	8118.09	0.98	-43848	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	1963	28.88	2.68	12	2.09	278.00	2991.00	13380	20240129	-39.99	3750	20231027	114.13	13380	-39.99	20240129	6090	31.86	20240118	13380	-39.99	20240129	3750	114.13	20231027	9.12	N	085670	500	122 억	239312	N	N	165	N	N
88	20240516	100611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	0	3	0.00	3246468840	399000	35.03	8250	8250	8010	10490	5650	8070	8136.51	0.98	-28692	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	1973	29.03	2.70	12	1.63	278.00	2991.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	9.12	N	085670	500	122 억	239312	N	N	165	N	N
89	20240516	090612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8180	110	2	1.36	734352000	89525	7.86	8250	8250	8150	10490	5650	8070	8202.76	0.98	-18668	8376	8222	8106	7952	7836	8300	8030	122	2420	500	5160	10	1	24450761	2000	29.42	2.73	12	0.37	278.00	2991.00	13380	20240129	-38.86	3750	20231027	118.13	13380	-38.86	20240129	6090	34.32	20240118	13380	-38.86	20240129	3750	118.13	20231027	9.12	N	085670	500	122 억	239312	N	N	165	N	N
90	20240514	160619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	140	2	1.77	9148493360	1122974	97.30	8010	8260	7990	10300	5560	7930	8146.70	0.58	97063	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	1973	29.03	2.70	12	4.59	278.00	2991.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	9.08	N	085670	500	122 억	141884	N	N	165	N	N
91	20240514	150621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8130	200	2	2.52	8571290220	1051651	91.12	8010	8260	7990	10300	5560	7930	8150.32	0.58	114289	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	1988	29.24	2.72	12	4.30	278.00	2991.00	13380	20240129	-39.24	3750	20231027	116.80	13380	-39.24	20240129	6090	33.50	20240118	13380	-39.24	20240129	3750	116.80	20231027	9.08	N	085670	500	122 억	141884	N	N	20	N	N
92	20240514	140619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8110	180	2	2.27	7388695220	905790	78.48	8010	8260	7990	10300	5560	7930	8157.18	0.58	124213	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	1983	29.17	2.71	12	3.70	278.00	2991.00	13380	20240129	-39.39	3750	20231027	116.27	13380	-39.39	20240129	6090	33.17	20240118	13380	-39.39	20240129	3750	116.27	20231027	9.08	N	085670	500	122 억	141884	N	N	20	N	N
93	20240514	130620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	210	2	2.65	6617461930	811441	70.31	8010	8260	7990	10300	5560	7930	8155.20	0.58	120750	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	1990	29.28	2.72	12	3.32	278.00	2991.00	13380	20240129	-39.16	3750	20231027	117.07	13380	-39.16	20240129	6090	33.66	20240118	13380	-39.16	20240129	3750	117.07	20231027	9.08	N	085670	500	122 억	141884	N	N	20	N	N
94	20240514	120618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8140	210	2	2.65	6081174150	745276	64.58	8010	8260	7990	10300	5560	7930	8159.63	0.58	113392	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	1990	29.28	2.72	12	3.05	278.00	2991.00	13380	20240129	-39.16	3750	20231027	117.07	13380	-39.16	20240129	6090	33.66	20240118	13380	-39.16	20240129	3750	117.07	20231027	9.08	N	085670	500	122 억	141884	N	N	20	N	N
95	20240514	110618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8170	240	2	3.03	5525791340	677238	58.68	8010	8260	7990	10300	5560	7930	8159.30	0.58	109736	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	1998	29.39	2.73	12	2.77	278.00	2991.00	13380	20240129	-38.94	3750	20231027	117.87	13380	-38.94	20240129	6090	34.15	20240118	13380	-38.94	20240129	3750	117.87	20231027	9.08	N	085670	500	122 억	141884	N	N	20	N	N
96	20240514	100618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8120	190	2	2.40	4114426670	503931	43.66	8010	8260	7990	10300	5560	7930	8164.66	0.58	91010	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	1985	29.21	2.71	12	2.06	278.00	2991.00	13380	20240129	-39.31	3750	20231027	116.53	13380	-39.31	20240129	6090	33.33	20240118	13380	-39.31	20240129	3750	116.53	20231027	9.08	N	085670	500	122 억	141884	N	N	20	N	N
97	20240514	090618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8180	250	2	3.15	1324388320	163286	14.15	8010	8190	7990	10300	5560	7930	8110.85	0.58	29438	8556	8242	8046	7732	7536	8145	7635	122	2370	500	5070	10	1	24450761	2000	29.42	2.73	12	0.67	278.00	2991.00	13380	20240129	-38.86	3750	20231027	118.13	13380	-38.86	20240129	6090	34.32	20240118	13380	-38.86	20240129	3750	118.13	20231027	9.08	N	085670	500	122 억	141884	N	N	20	N	N
98	20240513	160617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7930	-360	5	-4.34	9175236270	1143046	51.22	8360	8360	7850	10770	5810	8290	8027.29	1.62	-256322	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	1939	28.53	2.65	12	4.67	278.00	2991.00	13380	20240129	-40.73	3750	20231027	111.47	13380	-40.73	20240129	6090	30.21	20240118	13380	-40.73	20240129	3750	111.47	20231027	8.82	N	085670	500	122 억	397261	N	N	20	N	N
99	20240513	150620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7920	-370	5	-4.46	8696170980	1082655	48.52	8360	8360	7850	10770	5810	8290	8032.26	1.62	-249124	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	1937	28.49	2.65	12	4.43	278.00	2991.00	13380	20240129	-40.81	3750	20231027	111.20	13380	-40.81	20240129	6090	30.05	20240118	13380	-40.81	20240129	3750	111.20	20231027	8.82	N	085670	500	122 억	397261	N	N	111	N	N
100	20240513	140618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7950	-340	5	-4.10	7996765720	994126	44.55	8360	8360	7850	10770	5810	8290	8044.02	1.62	-238470	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	1944	28.60	2.66	12	4.07	278.00	2991.00	13380	20240129	-40.58	3750	20231027	112.00	13380	-40.58	20240129	6090	30.54	20240118	13380	-40.58	20240129	3750	112.00	20231027	8.82	N	085670	500	122 억	397261	N	N	111	N	N
101	20240513	130612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	-390	5	-4.70	7511069200	932867	41.81	8360	8360	7850	10770	5810	8290	8051.60	1.62	-223422	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	1932	28.42	2.64	12	3.82	278.00	2991.00	13380	20240129	-40.96	3750	20231027	110.67	13380	-40.96	20240129	6090	29.72	20240118	13380	-40.96	20240129	3750	110.67	20231027	8.82	N	085670	500	122 억	397261	N	N	111	N	N
102	20240513	120618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7930	-360	5	-4.34	6991311670	866922	38.85	8360	8360	7850	10770	5810	8290	8064.52	1.62	-195808	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	1939	28.53	2.65	12	3.55	278.00	2991.00	13380	20240129	-40.73	3750	20231027	111.47	13380	-40.73	20240129	6090	30.21	20240118	13380	-40.73	20240129	3750	111.47	20231027	8.82	N	085670	500	122 억	397261	N	N	111	N	N
103	20240513	110616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7930	-360	5	-4.34	6263135030	774976	34.73	8360	8360	7850	10770	5810	8290	8081.71	1.62	-159129	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	1939	28.53	2.65	12	3.17	278.00	2991.00	13380	20240129	-40.73	3750	20231027	111.47	13380	-40.73	20240129	6090	30.21	20240118	13380	-40.73	20240129	3750	111.47	20231027	8.82	N	085670	500	122 억	397261	N	N	111	N	N
104	20240513	100617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7990	-300	5	-3.62	4411847210	541465	24.27	8360	8360	7970	10770	5810	8290	8147.98	1.62	-117488	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	1954	28.74	2.67	12	2.21	278.00	2991.00	13380	20240129	-40.28	3750	20231027	113.07	13380	-40.28	20240129	6090	31.20	20240118	13380	-40.28	20240129	3750	113.07	20231027	8.82	N	085670	500	122 억	397261	N	N	111	N	N
105	20240513	090619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8210	-80	5	-0.97	1453033810	175372	7.86	8360	8360	8200	10770	5810	8290	8285.44	1.62	-70871	8743	8516	8173	7946	7603	8630	8060	122	2480	500	5300	10	1	24450761	2007	29.53	2.74	12	0.72	278.00	2991.00	13380	20240129	-38.64	3750	20231027	118.93	13380	-38.64	20240129	6090	34.81	20240118	13380	-38.64	20240129	3750	118.93	20231027	8.82	N	085670	500	122 억	397261	N	N	111	N	N
106	20240510	160558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8290	370	2	4.67	18030596130	2201672	163.55	7960	8400	7830	10290	5550	7920	8189.03	1.32	74932	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	2027	29.82	2.77	12	9.00	278.00	2991.00	13380	20240129	-38.04	3750	20231027	121.07	13380	-38.04	20240129	6090	36.12	20240118	13380	-38.04	20240129	3750	121.07	20231027	8.72	N	085670	500	122 억	323139	N	N	111	N	N
107	20240510	150605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8290	370	2	4.67	17290776580	2112367	156.92	7960	8400	7830	10290	5550	7920	8185.50	1.32	84117	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	2027	29.82	2.77	12	8.64	278.00	2991.00	13380	20240129	-38.04	3750	20231027	121.07	13380	-38.04	20240129	6090	36.12	20240118	13380	-38.04	20240129	3750	121.07	20231027	8.72	N	085670	500	122 억	323139	N	N	127	N	N
108	20240510	140608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8340	420	2	5.30	15263953150	1866828	138.68	7960	8400	7830	10290	5550	7920	8176.41	1.32	74336	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	2039	30.00	2.79	12	7.64	278.00	2991.00	13380	20240129	-37.67	3750	20231027	122.40	13380	-37.67	20240129	6090	36.95	20240118	13380	-37.67	20240129	3750	122.40	20231027	8.72	N	085670	500	122 억	323139	N	N	127	N	N
109	20240510	130601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8280	360	2	4.55	10620818480	1308249	97.19	7960	8300	7830	10290	5550	7920	8118.35	1.32	16524	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	2025	29.78	2.77	12	5.35	278.00	2991.00	13380	20240129	-38.12	3750	20231027	120.80	13380	-38.12	20240129	6090	35.96	20240118	13380	-38.12	20240129	3750	120.80	20231027	8.72	N	085670	500	122 억	323139	N	N	127	N	N
110	20240510	120559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8230	310	2	3.91	8203834020	1014962	75.40	7960	8260	7830	10290	5550	7920	8082.90	1.32	-18714	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	2012	29.60	2.75	12	4.15	278.00	2991.00	13380	20240129	-38.49	3750	20231027	119.47	13380	-38.49	20240129	6090	35.14	20240118	13380	-38.49	20240129	3750	119.47	20231027	8.72	N	085670	500	122 억	323139	N	N	127	N	N
111	20240510	110602	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8090	170	2	2.15	4942689840	616537	45.80	7960	8170	7830	10290	5550	7920	8016.86	1.32	-23810	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	1978	29.10	2.70	12	2.52	278.00	2991.00	13380	20240129	-39.54	3750	20231027	115.73	13380	-39.54	20240129	6090	32.84	20240118	13380	-39.54	20240129	3750	115.73	20231027	8.72	N	085670	500	122 억	323139	N	N	127	N	N
112	20240510	100601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7870	-50	5	-0.63	1980526960	249843	18.56	7960	8090	7830	10290	5550	7920	7927.09	1.32	-23821	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	1924	28.31	2.63	12	1.02	278.00	2991.00	13380	20240129	-41.18	3750	20231027	109.87	13380	-41.18	20240129	6090	29.23	20240118	13380	-41.18	20240129	3750	109.87	20231027	8.72	N	085670	500	122 억	323139	N	N	127	N	N
113	20240510	090602	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7970	50	2	0.63	502305930	62729	4.66	7960	8090	7950	10290	5550	7920	8007.58	1.32	-7999	8333	8126	7953	7746	7573	8040	7660	122	2370	500	5060	10	1	24450761	1949	28.67	2.66	12	0.26	278.00	2991.00	13380	20240129	-40.43	3750	20231027	112.53	13380	-40.43	20240129	6090	30.87	20240118	13380	-40.43	20240129	3750	112.53	20231027	8.72	N	085670	500	122 억	323139	N	N	127	N	N
114	20240509	160613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7920	-120	5	-1.49	10635668070	1332481	146.92	8110	8160	7780	10450	5630	8040	7982.00	2.19	-222951	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1937	28.49	2.65	12	5.45	278.00	2991.00	13380	20240129	-40.81	3750	20231027	111.20	13380	-40.81	20240129	6090	30.05	20240118	13380	-40.81	20240129	3750	111.20	20231027	8.47	N	085670	500	122 억	535265	N	N	127	N	N
115	20240509	150613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7990	-50	5	-0.62	9981599900	1250076	137.84	8110	8160	7780	10450	5630	8040	7984.78	2.19	-202271	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1954	28.74	2.67	12	5.11	278.00	2991.00	13380	20240129	-40.28	3750	20231027	113.07	13380	-40.28	20240129	6090	31.20	20240118	13380	-40.28	20240129	3750	113.07	20231027	8.47	N	085670	500	122 억	535265	N	N	85	N	N
116	20240509	140556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7840	-200	5	-2.49	4845511760	608510	67.10	8110	8160	7820	10450	5630	8040	7962.87	2.19	-4031	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1917	28.20	2.62	12	2.49	278.00	2991.00	13380	20240129	-41.41	3750	20231027	109.07	13380	-41.41	20240129	6090	28.74	20240118	13380	-41.41	20240129	3750	109.07	20231027	8.47	N	085670	500	122 억	535265	N	N	85	N	N
117	20240509	130601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7840	-200	5	-2.49	4553617670	571289	62.99	8110	8160	7820	10450	5630	8040	7970.74	2.19	9487	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1917	28.20	2.62	12	2.34	278.00	2991.00	13380	20240129	-41.41	3750	20231027	109.07	13380	-41.41	20240129	6090	28.74	20240118	13380	-41.41	20240129	3750	109.07	20231027	8.47	N	085670	500	122 억	535265	N	N	85	N	N
118	20240509	120604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7860	-180	5	-2.24	3952714160	494648	54.54	8110	8160	7840	10450	5630	8040	7990.93	2.19	11988	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1922	28.27	2.63	12	2.02	278.00	2991.00	13380	20240129	-41.26	3750	20231027	109.60	13380	-41.26	20240129	6090	29.06	20240118	13380	-41.26	20240129	3750	109.60	20231027	8.47	N	085670	500	122 억	535265	N	N	85	N	N
119	20240509	110552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	-140	5	-1.74	3613926170	451572	49.79	8110	8160	7840	10450	5630	8040	8002.96	2.19	16635	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1932	28.42	2.64	12	1.85	278.00	2991.00	13380	20240129	-40.96	3750	20231027	110.67	13380	-40.96	20240129	6090	29.72	20240118	13380	-40.96	20240129	3750	110.67	20231027	8.47	N	085670	500	122 억	535265	N	N	85	N	N
120	20240509	100555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7950	-90	5	-1.12	2368584120	293889	32.41	8110	8160	7930	10450	5630	8040	8059.47	2.19	-24363	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1944	28.60	2.66	12	1.20	278.00	2991.00	13380	20240129	-40.58	3750	20231027	112.00	13380	-40.58	20240129	6090	30.54	20240118	13380	-40.58	20240129	3750	112.00	20231027	8.47	N	085670	500	122 억	535265	N	N	85	N	N
121	20240509	090552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8150	110	2	1.37	443399830	54665	6.03	8110	8150	8070	10450	5630	8040	8111.65	2.19	11233	8373	8206	8013	7846	7653	8110	7750	122	2410	500	5140	10	1	24450761	1993	29.32	2.72	12	0.22	278.00	2991.00	13380	20240129	-39.09	3750	20231027	117.33	13380	-39.09	20240129	6090	33.83	20240118	13380	-39.09	20240129	3750	117.33	20231027	8.47	N	085670	500	122 억	535265	N	N	85	N	N
122	20240508	160550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8040	-170	5	-2.07	7135381220	893420	90.78	8130	8180	7820	10670	5750	8210	7986.41	2.15	9426	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1966	28.92	2.69	12	3.65	278.00	2991.00	13380	20240129	-39.91	3750	20231027	114.40	13380	-39.91	20240129	6090	32.02	20240118	13380	-39.91	20240129	3750	114.40	20231027	8.73	N	085670	500	122 억	525118	N	N	85	N	N
123	20240508	150555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8050	-160	5	-1.95	6759898060	846729	86.04	8130	8180	7820	10670	5750	8210	7983.39	2.15	-1963	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1968	28.96	2.69	12	3.46	278.00	2991.00	13380	20240129	-39.84	3750	20231027	114.67	13380	-39.84	20240129	6090	32.18	20240118	13380	-39.84	20240129	3750	114.67	20231027	8.73	N	085670	500	122 억	525118	N	N	39	N	N
124	20240508	140548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8000	-210	5	-2.56	6316448080	791586	80.43	8130	8180	7820	10670	5750	8210	7979.31	2.15	4028	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1956	28.78	2.67	12	3.24	278.00	2991.00	13380	20240129	-40.21	3750	20231027	113.33	13380	-40.21	20240129	6090	31.36	20240118	13380	-40.21	20240129	3750	113.33	20231027	8.73	N	085670	500	122 억	525118	N	N	39	N	N
125	20240508	130546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7990	-220	5	-2.68	5913456460	741221	75.32	8130	8180	7820	10670	5750	8210	7977.81	2.15	11608	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1954	28.74	2.67	12	3.03	278.00	2991.00	13380	20240129	-40.28	3750	20231027	113.07	13380	-40.28	20240129	6090	31.20	20240118	13380	-40.28	20240129	3750	113.07	20231027	8.73	N	085670	500	122 억	525118	N	N	39	N	N
126	20240508	120549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	-140	5	-1.71	5325373440	667664	67.84	8130	8180	7820	10670	5750	8210	7975.92	2.15	32859	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1973	29.03	2.70	12	2.73	278.00	2991.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	8.73	N	085670	500	122 억	525118	N	N	39	N	N
127	20240508	110625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8050	-160	5	-1.95	4694212920	589168	59.87	8130	8180	7820	10670	5750	8210	7967.29	2.15	16094	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1968	28.96	2.69	12	2.41	278.00	2991.00	13380	20240129	-39.84	3750	20231027	114.67	13380	-39.84	20240129	6090	32.18	20240118	13380	-39.84	20240129	3750	114.67	20231027	8.73	N	085670	500	122 억	525118	N	N	39	N	N
128	20240508	100555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7930	-280	5	-3.41	3877137460	487149	49.50	8130	8180	7820	10670	5750	8210	7958.53	2.15	-15549	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1939	28.53	2.65	12	1.99	278.00	2991.00	13380	20240129	-40.73	3750	20231027	111.47	13380	-40.73	20240129	6090	30.21	20240118	13380	-40.73	20240129	3750	111.47	20231027	8.73	N	085670	500	122 억	525118	N	N	39	N	N
129	20240508	090554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8040	-170	5	-2.07	578073810	71402	7.26	8130	8180	8020	10670	5750	8210	8095.11	2.15	-17141	8343	8276	8153	8086	7963	8310	8120	122	2460	500	5250	10	1	24450761	1966	28.92	2.69	12	0.29	278.00	2991.00	13380	20240129	-39.91	3750	20231027	114.40	13380	-39.91	20240129	6090	32.02	20240118	13380	-39.91	20240129	3750	114.40	20231027	8.73	N	085670	500	122 억	525118	N	N	39	N	N
130	20240503	160606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	0	3	0.00	8425249290	1039873	39.12	8160	8230	7980	10490	5650	8070	8102.35	2.39	-92060	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1973	29.03	2.70	12	4.25	278.00	2991.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	7.96	N	085670	500	122 억	583466	N	N	201	N	N
131	20240503	150606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	0	3	0.00	8131142380	1003417	37.75	8160	8230	7980	10490	5650	8070	8103.55	2.39	-90097	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1973	29.03	2.70	12	4.10	278.00	2991.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	7.96	N	085670	500	122 억	583466	N	N	1	N	N
132	20240503	140605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8110	40	2	0.50	7574501430	934423	35.15	8160	8230	7980	10490	5650	8070	8106.19	2.39	-79301	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1983	29.17	2.71	12	3.82	278.00	2991.00	13380	20240129	-39.39	3750	20231027	116.27	13380	-39.39	20240129	6090	33.17	20240118	13380	-39.39	20240129	3750	116.27	20231027	7.96	N	085670	500	122 억	583466	N	N	1	N	N
133	20240503	130606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8120	50	2	0.62	6667458700	822663	30.95	8160	8230	7980	10490	5650	8070	8104.85	2.39	-67284	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1985	29.21	2.71	12	3.36	278.00	2991.00	13380	20240129	-39.31	3750	20231027	116.53	13380	-39.31	20240129	6090	33.33	20240118	13380	-39.31	20240129	3750	116.53	20231027	7.96	N	085670	500	122 억	583466	N	N	1	N	N
134	20240503	120603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8120	50	2	0.62	5833300020	720004	27.08	8160	8230	7980	10490	5650	8070	8101.89	2.39	-70347	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1985	29.21	2.71	12	2.94	278.00	2991.00	13380	20240129	-39.31	3750	20231027	116.53	13380	-39.31	20240129	6090	33.33	20240118	13380	-39.31	20240129	3750	116.53	20231027	7.96	N	085670	500	122 억	583466	N	N	1	N	N
135	20240503	110603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8040	-30	5	-0.37	5339928200	658904	24.79	8160	8230	7980	10490	5650	8070	8104.41	2.39	-71482	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1966	28.92	2.69	12	2.69	278.00	2991.00	13380	20240129	-39.91	3750	20231027	114.40	13380	-39.91	20240129	6090	32.02	20240118	13380	-39.91	20240129	3750	114.40	20231027	7.96	N	085670	500	122 억	583466	N	N	1	N	N
136	20240503	100600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8120	50	2	0.62	4382436950	540584	20.34	8160	8230	7980	10490	5650	8070	8107.06	2.39	-75547	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1985	29.21	2.71	12	2.21	278.00	2991.00	13380	20240129	-39.31	3750	20231027	116.53	13380	-39.31	20240129	6090	33.33	20240118	13380	-39.31	20240129	3750	116.53	20231027	7.96	N	085670	500	122 억	583466	N	N	1	N	N
137	20240503	090600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8110	40	2	0.50	1581008450	194403	7.31	8160	8230	8070	10490	5650	8070	8133.59	2.39	-74478	8776	8422	7986	7632	7196	8600	7810	122	2420	500	5160	10	1	24450761	1983	29.17	2.71	12	0.80	278.00	2991.00	13380	20240129	-39.39	3750	20231027	116.27	13380	-39.39	20240129	6090	33.17	20240118	13380	-39.39	20240129	3750	116.27	20231027	7.96	N	085670	500	122 억	583466	N	N	1	N	N
138	20240502	160557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8070	290	2	3.73	21145484900	2625246	146.30	7710	8340	7550	10110	5450	7780	8054.72	2.67	-43200	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	1973	29.03	2.70	12	10.74	278.00	2991.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	7.95	N	085670	500	122 억	653735	N	N	1	N	N
139	20240502	150600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8110	330	2	4.24	20235292530	2512703	140.03	7710	8340	7550	10110	5450	7780	8053.30	2.67	-21068	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	1983	29.17	2.71	12	10.28	278.00	2991.00	13380	20240129	-39.39	3750	20231027	116.27	13380	-39.39	20240129	6090	33.17	20240118	13380	-39.39	20240129	3750	116.27	20231027	7.95	N	085670	500	122 억	653735	N	N	176	N	N
140	20240502	140556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8230	450	2	5.78	16559186590	2061519	114.88	7710	8340	7550	10110	5450	7780	8032.63	2.67	-129697	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	2012	29.60	2.75	12	8.43	278.00	2991.00	13380	20240129	-38.49	3750	20231027	119.47	13380	-38.49	20240129	6090	35.14	20240118	13380	-38.49	20240129	3750	119.47	20231027	7.95	N	085670	500	122 억	653735	N	N	176	N	N
141	20240502	130556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7950	170	2	2.19	7154742540	913087	50.88	7710	8040	7550	10110	5450	7780	7835.83	2.67	-104935	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	1944	28.60	2.66	12	3.73	278.00	2991.00	13380	20240129	-40.58	3750	20231027	112.00	13380	-40.58	20240129	6090	30.54	20240118	13380	-40.58	20240129	3750	112.00	20231027	7.95	N	085670	500	122 억	653735	N	N	176	N	N
142	20240502	120553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7890	110	2	1.41	3919502280	507048	28.26	7710	7900	7550	10110	5450	7780	7729.95	2.67	-69194	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	1929	28.38	2.64	12	2.07	278.00	2991.00	13380	20240129	-41.03	3750	20231027	110.40	13380	-41.03	20240129	6090	29.56	20240118	13380	-41.03	20240129	3750	110.40	20231027	7.95	N	085670	500	122 억	653735	N	N	176	N	N
143	20240502	110553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	0	3	0.00	3052287230	396730	22.11	7710	7840	7550	10110	5450	7780	7693.41	2.67	-50919	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	1902	27.99	2.60	12	1.62	278.00	2991.00	13380	20240129	-41.85	3750	20231027	107.47	13380	-41.85	20240129	6090	27.75	20240118	13380	-41.85	20240129	3750	107.47	20231027	7.95	N	085670	500	122 억	653735	N	N	176	N	N
144	20240502	100552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	-20	5	-0.26	2116535730	276532	15.41	7710	7780	7550	10110	5450	7780	7653.44	2.67	-19347	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	1897	27.91	2.59	12	1.13	278.00	2991.00	13380	20240129	-42.00	3750	20231027	106.93	13380	-42.00	20240129	6090	27.42	20240118	13380	-42.00	20240129	3750	106.93	20231027	7.95	N	085670	500	122 억	653735	N	N	176	N	N
145	20240502	090553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7670	-110	5	-1.41	567314880	73785	4.11	7710	7780	7640	10110	5450	7780	7687.61	2.67	-11545	8220	8000	7730	7510	7240	8110	7620	122	2330	500	4970	10	1	24450761	1875	27.59	2.56	12	0.30	278.00	2991.00	13380	20240129	-42.68	3750	20231027	104.53	13380	-42.68	20240129	6090	25.94	20240118	13380	-42.68	20240129	3750	104.53	20231027	7.95	N	085670	500	122 억	653735	N	N	176	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History