KissMeData/191410/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3245	350	2	12.09	6451674215	1973460	293.02	2900	3550	2900	3760	2030	2895	3269.31	1.01	21776	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	362	-216.33	1.66	12	17.67	-15.00	1957.00	5870	20231017	-44.72	1986	20240314	63.39	3550	-8.59	20240531	1986	63.39	20240314	5870	-44.72	20231017	1986	63.39	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
3	20240531	150941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3195	300	2	10.36	6350452275	1942036	288.36	2900	3550	2900	3760	2030	2895	3270.02	1.01	19720	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	357	-213.00	1.63	12	17.39	-15.00	1957.00	5870	20231017	-45.57	1986	20240314	60.88	3550	-10.00	20240531	1986	60.88	20240314	5870	-45.57	20231017	1986	60.88	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
4	20240531	140941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3220	325	2	11.23	5507628450	1673637	248.50	2900	3550	2900	3760	2030	2895	3290.84	1.01	7586	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	360	-214.67	1.65	12	14.99	-15.00	1957.00	5870	20231017	-45.14	1986	20240314	62.13	3550	-9.30	20240531	1986	62.13	20240314	5870	-45.14	20231017	1986	62.13	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
5	20240531	130944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3220	325	2	11.23	5137485630	1557608	231.28	2900	3550	2900	3760	2030	2895	3298.34	1.01	-5693	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	360	-214.67	1.65	12	13.95	-15.00	1957.00	5870	20231017	-45.14	1986	20240314	62.13	3550	-9.30	20240531	1986	62.13	20240314	5870	-45.14	20231017	1986	62.13	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
6	20240531	120949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3130	235	2	8.12	837374085	274586	40.77	2900	3130	2900	3760	2030	2895	3049.64	1.01	7885	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	350	-208.67	1.60	12	2.46	-15.00	1957.00	5870	20231017	-46.68	1986	20240314	57.60	3150	-0.63	20240530	1986	57.60	20240314	5870	-46.68	20231017	1986	57.60	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
7	20240531	110944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	170	2	5.87	702858315	231150	34.32	2900	3120	2900	3760	2030	2895	3040.77	1.01	-2290	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	342	-204.33	1.57	12	2.07	-15.00	1957.00	5870	20231017	-47.79	1986	20240314	54.33	3150	-2.70	20240530	1986	54.33	20240314	5870	-47.79	20231017	1986	54.33	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
8	20240531	100944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	110	2	3.80	549438540	181296	26.92	2900	3120	2900	3760	2030	2895	3030.69	1.01	-9636	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	336	-200.33	1.54	12	1.62	-15.00	1957.00	5870	20231017	-48.81	1986	20240314	51.31	3150	-4.60	20240530	1986	51.31	20240314	5870	-48.81	20231017	1986	51.31	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
9	20240531	090944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	65	2	2.25	51651790	17578	2.61	2900	2970	2900	3760	2030	2895	2938.68	1.01	-3925	3415	3155	2890	2630	2365	3285	2760	56	865	500	1910	5	1	11167382	331	-197.33	1.51	12	0.16	-15.00	1957.00	5870	20231017	-49.57	1986	20240314	49.04	3150	-6.03	20240530	1986	49.04	20240314	5870	-49.57	20231017	1986	49.04	20240314	0.22	N	191410	500	55 억	112537	N	N	N	N
10	20240530	160937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	270	2	10.29	1980243160	672447	1130.64	2625	3150	2625	3410	1840	2625	2945.17	0.96	10328	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	323	-193.00	1.48	12	6.02	-15.00	1957.00	5870	20231017	-50.68	1986	20240314	45.77	3150	-8.10	20240530	1986	45.77	20240314	5870	-50.68	20231017	1986	45.77	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
11	20240530	150940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	270	2	10.29	1937789270	657803	1106.02	2625	3150	2625	3410	1840	2625	2945.85	0.96	10671	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	323	-193.00	1.48	12	5.89	-15.00	1957.00	5870	20231017	-50.68	1986	20240314	45.77	3150	-8.10	20240530	1986	45.77	20240314	5870	-50.68	20231017	1986	45.77	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
12	20240530	140938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	260	2	9.90	1818514310	616673	1036.86	2625	3150	2625	3410	1840	2625	2948.91	0.96	8703	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	322	-192.33	1.47	12	5.52	-15.00	1957.00	5870	20231017	-50.85	1986	20240314	45.27	3150	-8.41	20240530	1986	45.27	20240314	5870	-50.85	20231017	1986	45.27	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
13	20240530	130940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	275	2	10.48	1742355535	590258	992.45	2625	3150	2625	3410	1840	2625	2951.85	0.96	6231	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	324	-193.33	1.48	12	5.29	-15.00	1957.00	5870	20231017	-50.60	1986	20240314	46.02	3150	-7.94	20240530	1986	46.02	20240314	5870	-50.60	20231017	1986	46.02	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
14	20240530	120937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	305	2	11.62	1678229580	568257	955.46	2625	3150	2625	3410	1840	2625	2953.29	0.96	8901	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	327	-195.33	1.50	12	5.09	-15.00	1957.00	5870	20231017	-50.09	1986	20240314	47.53	3150	-6.98	20240530	1986	47.53	20240314	5870	-50.09	20231017	1986	47.53	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
15	20240530	110939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	330	2	12.57	1514179430	512037	860.93	2625	3150	2625	3410	1840	2625	2957.17	0.96	11322	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	330	-197.00	1.51	12	4.59	-15.00	1957.00	5870	20231017	-49.66	1986	20240314	48.79	3150	-6.19	20240530	1986	48.79	20240314	5870	-49.66	20231017	1986	48.79	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
16	20240530	100938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	365	2	13.90	1251836955	423752	712.49	2625	3150	2625	3410	1840	2625	2954.17	0.96	1685	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	334	-199.33	1.53	12	3.79	-15.00	1957.00	5870	20231017	-49.06	1986	20240314	50.55	3150	-5.08	20240530	1986	50.55	20240314	5870	-49.06	20231017	1986	50.55	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
17	20240530	090939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	110	2	4.19	18790855	6989	11.75	2625	2750	2625	3410	1840	2625	2688.63	0.96	-381	2865	2745	2685	2565	2505	2715	2535	56	785	500	1730	5	1	11167382	305	-182.33	1.40	12	0.06	-15.00	1957.00	5870	20231017	-53.41	1986	20240314	37.71	2950	-7.29	20240527	1986	37.71	20240314	5870	-53.41	20231017	1986	37.71	20240314	0.22	N	191410	500	55 억	106865	N	N	N	N
18	20240529	160931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2625	-130	5	-4.72	161798175	59434	58.28	2730	2805	2625	3580	1930	2755	2722.74	0.99	-3589	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	293	-175.00	1.34	12	0.53	-15.00	1957.00	5870	20231017	-55.28	1986	20240314	32.18	2950	-11.02	20240527	1986	32.18	20240314	5870	-55.28	20231017	1986	32.18	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
19	20240529	150931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	-85	5	-3.09	145560930	53305	52.27	2730	2805	2670	3580	1930	2755	2730.72	0.99	-2995	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	298	-178.00	1.36	12	0.48	-15.00	1957.00	5870	20231017	-54.51	1986	20240314	34.44	2950	-9.49	20240527	1986	34.44	20240314	5870	-54.51	20231017	1986	34.44	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
20	20240529	140931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	-55	5	-2.00	121318780	44259	43.40	2730	2805	2670	3580	1930	2755	2741.11	0.99	872	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	302	-180.00	1.38	12	0.40	-15.00	1957.00	5870	20231017	-54.00	1986	20240314	35.95	2950	-8.47	20240527	1986	35.95	20240314	5870	-54.00	20231017	1986	35.95	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
21	20240529	130934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	-60	5	-2.18	112803455	41094	40.30	2730	2805	2670	3580	1930	2755	2745.01	0.99	1506	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	301	-179.67	1.38	12	0.37	-15.00	1957.00	5870	20231017	-54.09	1986	20240314	35.70	2950	-8.64	20240527	1986	35.70	20240314	5870	-54.09	20231017	1986	35.70	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
22	20240529	120936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-15	5	-0.54	95335260	34639	33.97	2730	2805	2685	3580	1930	2755	2752.25	0.99	2041	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	306	-182.67	1.40	12	0.31	-15.00	1957.00	5870	20231017	-53.32	1986	20240314	37.97	2950	-7.12	20240527	1986	37.97	20240314	5870	-53.32	20231017	1986	37.97	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
23	20240529	110933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	0	3	0.00	80280245	29167	28.60	2730	2805	2685	3580	1930	2755	2752.43	0.99	4084	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	308	-183.67	1.41	12	0.26	-15.00	1957.00	5870	20231017	-53.07	1986	20240314	38.72	2950	-6.61	20240527	1986	38.72	20240314	5870	-53.07	20231017	1986	38.72	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
24	20240529	100930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	5	2	0.18	60644950	22042	21.61	2730	2805	2685	3580	1930	2755	2751.34	0.99	3811	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	308	-184.00	1.41	12	0.20	-15.00	1957.00	5870	20231017	-52.98	1986	20240314	38.97	2950	-6.44	20240527	1986	38.97	20240314	5870	-52.98	20231017	1986	38.97	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
25	20240529	090927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	-5	5	-0.18	19028325	6963	6.83	2730	2775	2685	3580	1930	2755	2732.78	0.99	285	2928	2841	2743	2656	2558	2792	2607	56	825	500	1810	5	1	11167382	307	-183.33	1.41	12	0.06	-15.00	1957.00	5870	20231017	-53.15	1986	20240314	38.47	2950	-6.78	20240527	1986	38.47	20240314	5870	-53.15	20231017	1986	38.47	20240314	0.22	N	191410	500	55 억	110908	N	N	N	N
26	20240528	160925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-30	5	-1.08	279718370	101977	35.58	2795	2830	2645	3620	1950	2785	2742.96	1.05	-7294	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	308	-183.67	1.41	12	0.91	-15.00	1957.00	5870	20231017	-53.07	1986	20240314	38.72	2950	-6.61	20240527	1986	38.72	20240314	5870	-53.07	20231017	1986	38.72	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
27	20240528	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-25	5	-0.90	265859040	96941	33.82	2795	2830	2645	3620	1950	2785	2742.48	1.05	-7096	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	308	-184.00	1.41	12	0.87	-15.00	1957.00	5870	20231017	-52.98	1986	20240314	38.97	2950	-6.44	20240527	1986	38.97	20240314	5870	-52.98	20231017	1986	38.97	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
28	20240528	140929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-45	5	-1.62	247908675	90409	31.54	2795	2830	2645	3620	1950	2785	2742.08	1.05	-6096	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	306	-182.67	1.40	12	0.81	-15.00	1957.00	5870	20231017	-53.32	1986	20240314	37.97	2950	-7.12	20240527	1986	37.97	20240314	5870	-53.32	20231017	1986	37.97	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
29	20240528	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	-20	5	-0.72	231806590	84552	29.50	2795	2830	2645	3620	1950	2785	2741.59	1.05	-6203	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	309	-184.33	1.41	12	0.76	-15.00	1957.00	5870	20231017	-52.90	1986	20240314	39.22	2950	-6.27	20240527	1986	39.22	20240314	5870	-52.90	20231017	1986	39.22	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
30	20240528	120925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2690	-95	5	-3.41	210577120	76797	26.79	2795	2830	2645	3620	1950	2785	2742.00	1.05	-3576	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	300	-179.33	1.37	12	0.69	-15.00	1957.00	5870	20231017	-54.17	1986	20240314	35.45	2950	-8.81	20240527	1986	35.45	20240314	5870	-54.17	20231017	1986	35.45	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
31	20240528	110910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	-35	5	-1.26	134230845	48424	16.89	2795	2830	2690	3620	1950	2785	2771.99	1.05	-5481	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	307	-183.33	1.41	12	0.43	-15.00	1957.00	5870	20231017	-53.15	1986	20240314	38.47	2950	-6.78	20240527	1986	38.47	20240314	5870	-53.15	20231017	1986	38.47	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
32	20240528	100926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2720	-65	5	-2.33	125885455	45369	15.83	2795	2830	2690	3620	1950	2785	2774.70	1.05	-5000	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	304	-181.33	1.39	12	0.41	-15.00	1957.00	5870	20231017	-53.66	1986	20240314	36.96	2950	-7.80	20240527	1986	36.96	20240314	5870	-53.66	20231017	1986	36.96	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
33	20240528	090928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-15	5	-0.54	48639410	17551	6.12	2795	2800	2690	3620	1950	2785	2771.32	1.05	-1624	3075	2930	2805	2660	2535	2867	2597	56	835	500	1830	5	1	11167382	309	-184.67	1.42	12	0.16	-15.00	1957.00	5870	20231017	-52.81	1986	20240314	39.48	2950	-6.10	20240527	1986	39.48	20240314	5870	-52.81	20231017	1986	39.48	20240314	0.22	N	191410	500	55 억	116731	N	N	N	N
34	20240527	160912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-130	5	-4.46	798691335	286629	75.26	2925	2950	2680	3785	2045	2915	2786.45	1.34	-33236	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	311	-185.67	1.42	12	2.57	-15.00	1957.00	5870	20231017	-52.56	1986	20240314	40.23	2950	-5.59	20240527	1986	40.23	20240314	5870	-52.56	20231017	1986	40.23	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
35	20240527	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-145	5	-4.97	768140460	275642	72.37	2925	2950	2680	3785	2045	2915	2786.69	1.34	-31231	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	309	-184.67	1.42	12	2.47	-15.00	1957.00	5870	20231017	-52.81	1986	20240314	39.48	2950	-6.10	20240527	1986	39.48	20240314	5870	-52.81	20231017	1986	39.48	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
36	20240527	140924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	-110	5	-3.77	627446630	224381	58.92	2925	2950	2705	3785	2045	2915	2796.29	1.34	-28625	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	313	-187.00	1.43	12	2.01	-15.00	1957.00	5870	20231017	-52.21	1986	20240314	41.24	2950	-4.92	20240527	1986	41.24	20240314	5870	-52.21	20231017	1986	41.24	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
37	20240527	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	-110	5	-3.77	600136125	214707	56.38	2925	2950	2705	3785	2045	2915	2795.08	1.34	-24325	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	313	-187.00	1.43	12	1.92	-15.00	1957.00	5870	20231017	-52.21	1986	20240314	41.24	2950	-4.92	20240527	1986	41.24	20240314	5870	-52.21	20231017	1986	41.24	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
38	20240527	120924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	-170	5	-5.83	553581260	198133	52.02	2925	2950	2705	3785	2045	2915	2793.93	1.34	-24924	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	307	-183.00	1.40	12	1.77	-15.00	1957.00	5870	20231017	-53.24	1986	20240314	38.22	2950	-6.95	20240527	1986	38.22	20240314	5870	-53.24	20231017	1986	38.22	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
39	20240527	110924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-145	5	-4.97	514527465	183954	48.30	2925	2950	2705	3785	2045	2915	2796.98	1.34	-19459	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	309	-184.67	1.42	12	1.65	-15.00	1957.00	5870	20231017	-52.81	1986	20240314	39.48	2950	-6.10	20240527	1986	39.48	20240314	5870	-52.81	20231017	1986	39.48	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
40	20240527	100922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-130	5	-4.46	451170525	161125	42.31	2925	2950	2705	3785	2045	2915	2800.06	1.34	-17375	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	311	-185.67	1.42	12	1.44	-15.00	1957.00	5870	20231017	-52.56	1986	20240314	40.23	2950	-5.59	20240527	1986	40.23	20240314	5870	-52.56	20231017	1986	40.23	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
41	20240527	090924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-145	5	-4.97	261856580	92578	24.31	2925	2950	2730	3785	2045	2915	2828.40	1.34	-15743	3211	3062	2766	2617	2321	3137	2692	56	870	500	1920	5	1	11167382	309	-184.67	1.42	12	0.83	-15.00	1957.00	5870	20231017	-52.81	1986	20240314	39.48	2950	-6.10	20240527	1986	39.48	20240314	5870	-52.81	20231017	1986	39.48	20240314	0.22	N	191410	500	55 억	149562	N	N	N	N
42	20240524	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	430	2	17.30	949094975	350532	684.19	2480	2915	2470	3230	1740	2485	2691.41	1.30	9113	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	326	-194.33	1.49	12	3.14	-15.00	1957.00	5870	20231017	-50.34	1986	20240314	46.78	2915	0.00	20240524	1986	46.78	20240314	5870	-50.34	20231017	1986	46.78	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
43	20240524	150833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2610	125	2	5.03	367735800	143186	279.48	2480	2655	2470	3230	1740	2485	2568.24	1.30	5921	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	291	-174.00	1.33	12	1.28	-15.00	1957.00	5870	20231017	-55.54	1986	20240314	31.42	2655	-1.69	20240524	1986	31.42	20240314	5870	-55.54	20231017	1986	31.42	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
44	20240524	140839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2605	120	2	4.83	332609810	129793	253.34	2480	2645	2470	3230	1740	2485	2562.62	1.30	9776	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	291	-173.67	1.33	12	1.16	-15.00	1957.00	5870	20231017	-55.62	1986	20240314	31.17	2645	-1.51	20240524	1986	31.17	20240314	5870	-55.62	20231017	1986	31.17	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
45	20240524	130835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2615	130	2	5.23	303707780	118767	231.82	2480	2640	2470	3230	1740	2485	2557.17	1.30	10026	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	292	-174.33	1.34	12	1.06	-15.00	1957.00	5870	20231017	-55.45	1986	20240314	31.67	2640	-0.95	20240524	1986	31.67	20240314	5870	-55.45	20231017	1986	31.67	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
46	20240524	120836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	60	2	2.41	164011930	64894	126.66	2480	2580	2470	3230	1740	2485	2527.38	1.30	12520	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	284	-169.67	1.30	12	0.58	-15.00	1957.00	5870	20231017	-56.64	1986	20240314	28.15	2580	-1.36	20240524	1986	28.15	20240314	5870	-56.64	20231017	1986	28.15	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
47	20240524	110833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	70	2	2.82	147406945	58409	114.01	2480	2580	2470	3230	1740	2485	2523.70	1.30	13158	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	285	-170.33	1.31	12	0.52	-15.00	1957.00	5870	20231017	-56.47	1986	20240314	28.65	2580	-0.97	20240524	1986	28.65	20240314	5870	-56.47	20231017	1986	28.65	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
48	20240524	100840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	25	2	1.01	55061945	22130	43.19	2480	2510	2470	3230	1740	2485	2488.11	1.30	959	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	280	-167.33	1.28	12	0.20	-15.00	1957.00	5870	20231017	-57.24	1986	20240314	26.38	2540	-1.18	20240102	1986	26.38	20240314	5870	-57.24	20231017	1986	26.38	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
49	20240524	090835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	0	3	0.00	5739150	2317	4.52	2480	2485	2470	3230	1740	2485	2476.97	1.30	-19	2578	2531	2453	2406	2328	2555	2430	56	745	500	1640	5	1	11167382	278	-165.67	1.27	12	0.02	-15.00	1957.00	5870	20231017	-57.67	1986	20240314	25.13	2540	-2.17	20240102	1986	25.13	20240314	5870	-57.67	20231017	1986	25.13	20240314	0.22	N	191410	500	55 억	144830	N	N	N	N
50	20240523	160832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	55	2	2.26	124898805	51233	92.57	2405	2500	2375	3155	1705	2430	2437.86	1.29	-1473	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	278	-165.67	1.27	12	0.46	-15.00	1957.00	5870	20231017	-57.67	1986	20240314	25.13	2540	-2.17	20240102	1986	25.13	20240314	5870	-57.67	20231017	1986	25.13	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
51	20240523	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	50	2	2.06	119300175	48977	88.49	2405	2500	2375	3155	1705	2430	2435.84	1.29	-1585	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	277	-165.33	1.27	12	0.44	-15.00	1957.00	5870	20231017	-57.75	1986	20240314	24.87	2540	-2.36	20240102	1986	24.87	20240314	5870	-57.75	20231017	1986	24.87	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
52	20240523	140839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	55	2	2.26	74604815	30890	55.81	2405	2485	2375	3155	1705	2430	2415.18	1.29	-3755	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	278	-165.67	1.27	12	0.28	-15.00	1957.00	5870	20231017	-57.67	1986	20240314	25.13	2540	-2.17	20240102	1986	25.13	20240314	5870	-57.67	20231017	1986	25.13	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
53	20240523	130837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	-30	5	-1.23	49755705	20784	37.55	2405	2430	2375	3155	1705	2430	2393.94	1.29	-428	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	268	-160.00	1.23	12	0.19	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	2540	-5.51	20240102	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
54	20240523	120833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2405	-25	5	-1.03	37275965	15595	28.18	2405	2420	2375	3155	1705	2430	2390.25	1.29	-487	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	269	-160.33	1.23	12	0.14	-15.00	1957.00	5870	20231017	-59.03	1986	20240314	21.10	2540	-5.31	20240102	1986	21.10	20240314	5870	-59.03	20231017	1986	21.10	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
55	20240523	110831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	-30	5	-1.23	36141515	15122	27.32	2405	2420	2375	3155	1705	2430	2390.00	1.29	-489	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	268	-160.00	1.23	12	0.14	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	2540	-5.51	20240102	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
56	20240523	100833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2390	-40	5	-1.65	32319290	13520	24.43	2405	2420	2375	3155	1705	2430	2390.48	1.29	-1140	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	267	-159.33	1.22	12	0.12	-15.00	1957.00	5870	20231017	-59.28	1986	20240314	20.34	2540	-5.91	20240102	1986	20.34	20240314	5870	-59.28	20231017	1986	20.34	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
57	20240523	090836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2415	-15	5	-0.62	1152450	478	0.86	2405	2420	2405	3155	1705	2430	2410.98	1.29	-31	2616	2522	2441	2347	2266	2570	2395	56	725	500	1600	5	1	11167382	270	-161.00	1.23	12	0.00	-15.00	1957.00	5870	20231017	-58.86	1986	20240314	21.60	2540	-4.92	20240102	1986	21.60	20240314	5870	-58.86	20231017	1986	21.60	20240314	0.22	N	191410	500	55 억	143604	N	N	N	N
58	20240522	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	0	3	0.00	134192545	55345	131.06	2390	2535	2360	3155	1705	2430	2424.66	1.24	5322	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	271	-162.00	1.24	12	0.50	-15.00	1957.00	5870	20231017	-58.60	1986	20240314	22.36	2540	-4.33	20240102	1986	22.36	20240314	5870	-58.60	20231017	1986	22.36	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
59	20240522	150831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-60	5	-2.47	123713990	50966	120.69	2390	2535	2370	3155	1705	2430	2427.38	1.24	5452	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	265	-158.00	1.21	12	0.46	-15.00	1957.00	5870	20231017	-59.63	1986	20240314	19.34	2540	-6.69	20240102	1986	19.34	20240314	5870	-59.63	20231017	1986	19.34	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
60	20240522	140832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	-5	5	-0.21	95957320	39390	93.28	2390	2535	2385	3155	1705	2430	2436.08	1.24	5874	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	271	-161.67	1.24	12	0.35	-15.00	1957.00	5870	20231017	-58.69	1986	20240314	22.10	2540	-4.53	20240102	1986	22.10	20240314	5870	-58.69	20231017	1986	22.10	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
61	20240522	130829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	10	2	0.41	81832135	33533	79.41	2390	2535	2385	3155	1705	2430	2440.35	1.24	5877	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	272	-162.67	1.25	12	0.30	-15.00	1957.00	5870	20231017	-58.43	1986	20240314	22.86	2540	-3.94	20240102	1986	22.86	20240314	5870	-58.43	20231017	1986	22.86	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
62	20240522	120932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	0	3	0.00	62275870	25462	60.30	2390	2535	2385	3155	1705	2430	2445.84	1.24	2826	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	271	-162.00	1.24	12	0.23	-15.00	1957.00	5870	20231017	-58.60	1986	20240314	22.36	2540	-4.33	20240102	1986	22.36	20240314	5870	-58.60	20231017	1986	22.36	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
63	20240522	110834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	10	2	0.41	50573880	20656	48.92	2390	2535	2385	3155	1705	2430	2448.39	1.24	1302	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	272	-162.67	1.25	12	0.18	-15.00	1957.00	5870	20231017	-58.43	1986	20240314	22.86	2540	-3.94	20240102	1986	22.86	20240314	5870	-58.43	20231017	1986	22.86	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
64	20240522	100830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	0	3	0.00	39837595	16251	38.48	2390	2535	2385	3155	1705	2430	2451.39	1.24	1693	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	271	-162.00	1.24	12	0.15	-15.00	1957.00	5870	20231017	-58.60	1986	20240314	22.36	2540	-4.33	20240102	1986	22.36	20240314	5870	-58.60	20231017	1986	22.36	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
65	20240522	090831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2420	-10	5	-0.41	17628455	7266	17.21	2390	2435	2385	3155	1705	2430	2426.16	1.24	-141	2553	2491	2458	2396	2363	2475	2380	56	725	500	1600	5	1	11167382	270	-161.33	1.24	12	0.07	-15.00	1957.00	5870	20231017	-58.77	1986	20240314	21.85	2540	-4.72	20240102	1986	21.85	20240314	5870	-58.77	20231017	1986	21.85	20240314	0.22	N	191410	500	55 억	138635	N	N	N	N
66	20240521	160821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	-25	5	-1.02	104294835	42228	94.36	2455	2520	2425	3190	1720	2455	2469.85	1.25	-1543	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	271	-162.00	1.24	12	0.38	-15.00	1957.00	5870	20231017	-58.60	1986	20240314	22.36	2540	-4.33	20240102	1986	22.36	20240314	5870	-58.60	20231017	1986	22.36	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
67	20240521	150828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	-10	5	-0.41	99835780	40395	90.26	2455	2520	2425	3190	1720	2455	2471.49	1.25	-1537	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	273	-163.00	1.25	12	0.36	-15.00	1957.00	5870	20231017	-58.35	1986	20240314	23.11	2540	-3.74	20240102	1986	23.11	20240314	5870	-58.35	20231017	1986	23.11	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
68	20240521	140826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	10	2	0.41	83679405	33778	75.48	2455	2520	2425	3190	1720	2455	2477.33	1.25	-2629	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	275	-164.33	1.26	12	0.30	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	2540	-2.95	20240102	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
69	20240521	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	30	2	1.22	72113020	29077	64.97	2455	2520	2425	3190	1720	2455	2480.07	1.25	-2564	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	278	-165.67	1.27	12	0.26	-15.00	1957.00	5870	20231017	-57.67	1986	20240314	25.13	2540	-2.17	20240102	1986	25.13	20240314	5870	-57.67	20231017	1986	25.13	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
70	20240521	120826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	10	2	0.41	64124265	25861	57.79	2455	2520	2425	3190	1720	2455	2479.57	1.25	-2459	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	275	-164.33	1.26	12	0.23	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	2540	-2.95	20240102	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
71	20240521	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	10	2	0.41	47073090	18936	42.31	2455	2520	2440	3190	1720	2455	2485.90	1.25	-2309	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	275	-164.33	1.26	12	0.17	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	2540	-2.95	20240102	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
72	20240521	100826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	10	2	0.41	42860950	17232	38.50	2455	2520	2440	3190	1720	2455	2487.29	1.25	-1737	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	275	-164.33	1.26	12	0.15	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	2540	-2.95	20240102	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
73	20240521	090823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	40	2	1.63	6172220	2497	5.58	2455	2520	2455	3190	1720	2455	2471.85	1.25	-699	2531	2492	2431	2392	2331	2462	2362	56	735	500	1620	5	1	11167382	279	-166.33	1.27	12	0.02	-15.00	1957.00	5870	20231017	-57.50	1986	20240314	25.63	2540	-1.77	20240102	1986	25.63	20240314	5870	-57.50	20231017	1986	25.63	20240314	0.22	N	191410	500	55 억	139526	N	N	N	N
74	20240517	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	-40	5	-1.61	338749845	136961	208.12	2480	2500	2440	3220	1740	2480	2473.33	1.33	-9658	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	272	-162.67	1.25	12	1.23	-15.00	1957.00	5870	20231017	-58.43	1986	20240314	22.86	2540	-3.94	20240102	1986	22.86	20240314	5870	-58.43	20231017	1986	22.86	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
75	20240517	150831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	-30	5	-1.21	313340255	126563	192.32	2480	2500	2440	3220	1740	2480	2475.77	1.33	-9475	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	274	-163.33	1.25	12	1.13	-15.00	1957.00	5870	20231017	-58.26	1986	20240314	23.36	2540	-3.54	20240102	1986	23.36	20240314	5870	-58.26	20231017	1986	23.36	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
76	20240517	140824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	0	3	0.00	282784495	114215	173.56	2480	2500	2440	3220	1740	2480	2475.90	1.33	-9887	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	277	-165.33	1.27	12	1.02	-15.00	1957.00	5870	20231017	-57.75	1986	20240314	24.87	2540	-2.36	20240102	1986	24.87	20240314	5870	-57.75	20231017	1986	24.87	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
77	20240517	130816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	-15	5	-0.60	238918250	96505	146.64	2480	2500	2440	3220	1740	2480	2475.71	1.33	-9975	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	275	-164.33	1.26	12	0.86	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	2540	-2.95	20240102	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
78	20240517	120817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	-10	5	-0.40	168774010	68244	103.70	2480	2500	2440	3220	1740	2480	2473.10	1.33	-11530	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	276	-164.67	1.26	12	0.61	-15.00	1957.00	5870	20231017	-57.92	1986	20240314	24.37	2540	-2.76	20240102	1986	24.37	20240314	5870	-57.92	20231017	1986	24.37	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
79	20240517	110817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	-15	5	-0.60	132129965	53451	81.22	2480	2500	2440	3220	1740	2480	2471.98	1.33	-9298	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	275	-164.33	1.26	12	0.48	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	2540	-2.95	20240102	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
80	20240517	100814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	-10	5	-0.40	92989615	37532	57.03	2480	2500	2440	3220	1740	2480	2477.61	1.33	-6953	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	276	-164.67	1.26	12	0.34	-15.00	1957.00	5870	20231017	-57.92	1986	20240314	24.37	2540	-2.76	20240102	1986	24.37	20240314	5870	-57.92	20231017	1986	24.37	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
81	20240517	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	-15	5	-0.60	43798655	17675	26.86	2480	2500	2440	3220	1740	2480	2478.00	1.33	-1186	2580	2530	2450	2400	2320	2555	2425	56	740	500	1630	5	1	11167382	275	-164.33	1.26	12	0.16	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	2540	-2.95	20240102	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.22	N	191410	500	55 억	148293	N	N	N	N
82	20240516	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	85	2	3.55	158137580	65423	56.60	2395	2500	2370	3110	1680	2395	2417.15	1.29	3174	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	277	-165.33	1.27	12	0.59	-15.00	1957.00	5870	20231017	-57.75	1986	20240314	24.87	2540	-2.36	20240102	1986	24.87	20240314	5870	-57.75	20231017	1986	24.87	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
83	20240516	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	55	2	2.30	147016695	60913	52.70	2395	2500	2370	3110	1680	2395	2413.55	1.29	2922	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	274	-163.33	1.25	12	0.55	-15.00	1957.00	5870	20231017	-58.26	1986	20240314	23.36	2540	-3.54	20240102	1986	23.36	20240314	5870	-58.26	20231017	1986	23.36	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
84	20240516	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2415	20	2	0.84	99410720	41511	35.91	2395	2415	2370	3110	1680	2395	2394.80	1.29	1795	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	270	-161.00	1.23	12	0.37	-15.00	1957.00	5870	20231017	-58.86	1986	20240314	21.60	2540	-4.92	20240102	1986	21.60	20240314	5870	-58.86	20231017	1986	21.60	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
85	20240516	130811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2410	15	2	0.63	86467525	36130	31.26	2395	2415	2370	3110	1680	2395	2393.23	1.29	2163	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	269	-160.67	1.23	12	0.32	-15.00	1957.00	5870	20231017	-58.94	1986	20240314	21.35	2540	-5.12	20240102	1986	21.35	20240314	5870	-58.94	20231017	1986	21.35	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
86	20240516	120809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2410	15	2	0.63	79774475	33356	28.86	2395	2415	2370	3110	1680	2395	2391.61	1.29	2111	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	269	-160.67	1.23	12	0.30	-15.00	1957.00	5870	20231017	-58.94	1986	20240314	21.35	2540	-5.12	20240102	1986	21.35	20240314	5870	-58.94	20231017	1986	21.35	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
87	20240516	110807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2405	10	2	0.42	66821855	27969	24.20	2395	2415	2370	3110	1680	2395	2389.14	1.29	1622	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	269	-160.33	1.23	12	0.25	-15.00	1957.00	5870	20231017	-59.03	1986	20240314	21.10	2540	-5.31	20240102	1986	21.10	20240314	5870	-59.03	20231017	1986	21.10	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
88	20240516	100811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2385	-10	5	-0.42	49888035	20909	18.09	2395	2415	2370	3110	1680	2395	2385.96	1.29	2886	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	266	-159.00	1.22	12	0.19	-15.00	1957.00	5870	20231017	-59.37	1986	20240314	20.09	2540	-6.10	20240102	1986	20.09	20240314	5870	-59.37	20231017	1986	20.09	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
89	20240516	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	5	2	0.21	28767590	12066	10.44	2395	2400	2370	3110	1680	2395	2384.19	1.29	2741	2598	2496	2408	2306	2218	2452	2262	56	715	500	1580	5	1	11167382	268	-160.00	1.23	12	0.11	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	2540	-5.51	20240102	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.22	N	191410	500	55 억	144087	N	N	N	N
90	20240514	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2395	-20	5	-0.83	278859875	115035	64.47	2415	2510	2320	3135	1695	2415	2424.13	1.23	11082	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	267	-159.67	1.22	12	1.03	-15.00	1957.00	5870	20231017	-59.20	1986	20240314	20.59	2540	-5.71	20240102	1986	20.59	20240314	5870	-59.20	20231017	1986	20.59	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
91	20240514	150822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2405	-10	5	-0.41	271106560	111797	62.65	2415	2510	2320	3135	1695	2415	2424.99	1.23	11989	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	269	-160.33	1.23	12	1.00	-15.00	1957.00	5870	20231017	-59.03	1986	20240314	21.10	2540	-5.31	20240102	1986	21.10	20240314	5870	-59.03	20231017	1986	21.10	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
92	20240514	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-65	5	-2.69	258970420	106685	59.79	2415	2510	2320	3135	1695	2415	2427.43	1.23	12576	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	262	-156.67	1.20	12	0.96	-15.00	1957.00	5870	20231017	-59.97	1986	20240314	18.33	2540	-7.48	20240102	1986	18.33	20240314	5870	-59.97	20231017	1986	18.33	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
93	20240514	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-65	5	-2.69	223204595	91388	51.22	2415	2510	2345	3135	1695	2415	2442.38	1.23	10316	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	262	-156.67	1.20	12	0.82	-15.00	1957.00	5870	20231017	-59.97	1986	20240314	18.33	2540	-7.48	20240102	1986	18.33	20240314	5870	-59.97	20231017	1986	18.33	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
94	20240514	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	30	2	1.24	142478510	57881	32.44	2415	2510	2415	3135	1695	2415	2461.58	1.23	5420	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	273	-163.00	1.25	12	0.52	-15.00	1957.00	5870	20231017	-58.35	1986	20240314	23.11	2540	-3.74	20240102	1986	23.11	20240314	5870	-58.35	20231017	1986	23.11	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
95	20240514	110820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	35	2	1.45	136422425	55406	31.05	2415	2510	2415	3135	1695	2415	2462.23	1.23	5432	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	274	-163.33	1.25	12	0.50	-15.00	1957.00	5870	20231017	-58.26	1986	20240314	23.36	2540	-3.54	20240102	1986	23.36	20240314	5870	-58.26	20231017	1986	23.36	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
96	20240514	100817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	45	2	1.86	101639750	41259	23.12	2415	2510	2415	3135	1695	2415	2463.46	1.23	3290	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	275	-164.00	1.26	12	0.37	-15.00	1957.00	5870	20231017	-58.09	1986	20240314	23.87	2540	-3.15	20240102	1986	23.87	20240314	5870	-58.09	20231017	1986	23.87	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
97	20240514	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2435	20	2	0.83	25901280	10540	5.91	2415	2510	2415	3135	1695	2415	2457.43	1.23	-1562	2631	2522	2401	2292	2171	2462	2232	56	720	500	1590	5	1	11167382	272	-162.33	1.24	12	0.09	-15.00	1957.00	5870	20231017	-58.52	1986	20240314	22.61	2540	-4.13	20240102	1986	22.61	20240314	5870	-58.52	20231017	1986	22.61	20240314	0.22	N	191410	500	55 억	137082	N	N	N	N
98	20240513	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2415	15	2	0.62	431998045	178415	178.78	2500	2510	2280	3120	1680	2400	2421.31	1.17	11928	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	270	-161.00	1.23	12	1.60	-15.00	1957.00	5870	20231017	-58.86	1986	20240314	21.60	2540	-4.92	20240102	1986	21.60	20240314	5870	-58.86	20231017	1986	21.60	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
99	20240513	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2385	-15	5	-0.62	427195475	176402	176.76	2500	2510	2280	3120	1680	2400	2421.72	1.17	12534	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	266	-159.00	1.22	12	1.58	-15.00	1957.00	5870	20231017	-59.37	1986	20240314	20.09	2540	-6.10	20240102	1986	20.09	20240314	5870	-59.37	20231017	1986	20.09	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
100	20240513	140819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	0	3	0.00	404859505	167046	167.38	2500	2510	2280	3120	1680	2400	2423.64	1.17	11279	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	268	-160.00	1.23	12	1.50	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	2540	-5.51	20240102	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
101	20240513	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2410	10	2	0.42	379698155	156585	156.90	2500	2510	2280	3120	1680	2400	2424.87	1.17	13314	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	269	-160.67	1.23	12	1.40	-15.00	1957.00	5870	20231017	-58.94	1986	20240314	21.35	2540	-5.12	20240102	1986	21.35	20240314	5870	-58.94	20231017	1986	21.35	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
102	20240513	120817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2420	20	2	0.83	366411715	151080	151.39	2500	2510	2280	3120	1680	2400	2425.28	1.17	13316	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	270	-161.33	1.24	12	1.35	-15.00	1957.00	5870	20231017	-58.77	1986	20240314	21.85	2540	-4.72	20240102	1986	21.85	20240314	5870	-58.77	20231017	1986	21.85	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
103	20240513	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	0	3	0.00	341019555	140504	140.79	2500	2510	2280	3120	1680	2400	2427.12	1.17	11866	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	268	-160.00	1.23	12	1.26	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	2540	-5.51	20240102	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
104	20240513	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2385	-15	5	-0.62	318036340	130833	131.10	2500	2510	2280	3120	1680	2400	2430.86	1.17	10246	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	266	-159.00	1.22	12	1.17	-15.00	1957.00	5870	20231017	-59.37	1986	20240314	20.09	2540	-6.10	20240102	1986	20.09	20240314	5870	-59.37	20231017	1986	20.09	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
105	20240513	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	55	2	2.29	118425765	48152	48.25	2500	2510	2420	3120	1680	2400	2459.42	1.17	-1355	2576	2487	2371	2282	2166	2532	2327	56	720	500	1580	5	1	11167382	274	-163.67	1.25	12	0.43	-15.00	1957.00	5870	20231017	-58.18	1986	20240314	23.62	2540	-3.35	20240102	1986	23.62	20240314	5870	-58.18	20231017	1986	23.62	20240314	0.22	N	191410	500	55 억	131110	N	N	N	N
106	20240510	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	125	2	5.49	235262330	99462	70.02	2275	2460	2255	2955	1595	2275	2365.31	1.18	1817	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	268	-160.00	1.23	12	0.89	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	2540	-5.51	20240102	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
107	20240510	150759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2390	115	2	5.05	220641650	93368	65.73	2275	2460	2255	2955	1595	2275	2363.14	1.18	2844	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	267	-159.33	1.22	12	0.84	-15.00	1957.00	5870	20231017	-59.28	1986	20240314	20.34	2540	-5.91	20240102	1986	20.34	20240314	5870	-59.28	20231017	1986	20.34	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
108	20240510	140804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2385	110	2	4.84	200509975	84948	59.80	2275	2460	2255	2955	1595	2275	2360.38	1.18	3212	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	266	-159.00	1.22	12	0.76	-15.00	1957.00	5870	20231017	-59.37	1986	20240314	20.09	2540	-6.10	20240102	1986	20.09	20240314	5870	-59.37	20231017	1986	20.09	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
109	20240510	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	90	2	3.96	175855035	74663	52.56	2275	2460	2255	2955	1595	2275	2355.32	1.18	2793	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	264	-157.67	1.21	12	0.67	-15.00	1957.00	5870	20231017	-59.71	1986	20240314	19.08	2540	-6.89	20240102	1986	19.08	20240314	5870	-59.71	20231017	1986	19.08	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
110	20240510	120751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	95	2	4.18	155788090	66251	46.64	2275	2460	2255	2955	1595	2275	2351.48	1.18	4806	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	265	-158.00	1.21	12	0.59	-15.00	1957.00	5870	20231017	-59.63	1986	20240314	19.34	2540	-6.69	20240102	1986	19.34	20240314	5870	-59.63	20231017	1986	19.34	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
111	20240510	110755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2335	60	2	2.64	52999630	23119	16.28	2275	2335	2255	2955	1595	2275	2292.47	1.18	4693	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	261	-155.67	1.19	12	0.21	-15.00	1957.00	5870	20231017	-60.22	1986	20240314	17.57	2540	-8.07	20240102	1986	17.57	20240314	5870	-60.22	20231017	1986	17.57	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
112	20240510	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	15	2	0.66	42410660	18525	13.04	2275	2315	2255	2955	1595	2275	2289.37	1.18	4359	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	256	-152.67	1.17	12	0.17	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	2540	-9.84	20240102	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
113	20240510	090756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	35	2	1.54	23088760	10126	7.13	2275	2310	2255	2955	1595	2275	2280.15	1.18	1992	2475	2375	2300	2200	2125	2425	2250	56	680	500	1500	5	1	11167382	258	-154.00	1.18	12	0.09	-15.00	1957.00	5870	20231017	-60.65	1986	20240314	16.31	2540	-9.06	20240102	1986	16.31	20240314	5870	-60.65	20231017	1986	16.31	20240314	0.22	N	191410	500	55 억	131468	N	N	N	N
114	20240509	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	35	2	1.56	327250565	141924	178.79	2240	2400	2225	2910	1570	2240	2305.82	1.16	5846	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	254	-151.67	1.16	12	1.27	-15.00	1957.00	5870	20231017	-61.24	1986	20240314	14.55	2540	-10.43	20240102	1986	14.55	20240314	5870	-61.24	20231017	1986	14.55	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
115	20240509	150811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	90	2	4.02	316633635	137342	173.02	2240	2400	2225	2910	1570	2240	2305.44	1.16	6609	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	260	-155.33	1.19	12	1.23	-15.00	1957.00	5870	20231017	-60.31	1986	20240314	17.32	2540	-8.27	20240102	1986	17.32	20240314	5870	-60.31	20231017	1986	17.32	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
116	20240509	140724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	45	2	2.01	296242500	128482	161.86	2240	2400	2225	2910	1570	2240	2305.71	1.16	7377	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	255	-152.33	1.17	12	1.15	-15.00	1957.00	5870	20231017	-61.07	1986	20240314	15.06	2540	-10.04	20240102	1986	15.06	20240314	5870	-61.07	20231017	1986	15.06	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
117	20240509	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2305	65	2	2.90	282601270	122558	154.40	2240	2400	2225	2910	1570	2240	2305.86	1.16	7527	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	257	-153.67	1.18	12	1.10	-15.00	1957.00	5870	20231017	-60.73	1986	20240314	16.06	2540	-9.25	20240102	1986	16.06	20240314	5870	-60.73	20231017	1986	16.06	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
118	20240509	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	20	2	0.89	268769485	116516	146.78	2240	2400	2225	2910	1570	2240	2306.72	1.16	8696	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	252	-150.67	1.15	12	1.04	-15.00	1957.00	5870	20231017	-61.50	1986	20240314	13.80	2540	-11.02	20240102	1986	13.80	20240314	5870	-61.50	20231017	1986	13.80	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
119	20240509	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	10	2	0.45	252532015	109332	137.73	2240	2400	2225	2910	1570	2240	2309.77	1.16	8717	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	251	-150.00	1.15	12	0.98	-15.00	1957.00	5870	20231017	-61.67	1986	20240314	13.29	2540	-11.42	20240102	1986	13.29	20240314	5870	-61.67	20231017	1986	13.29	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
120	20240509	100748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	15	2	0.67	234452215	101304	127.62	2240	2400	2225	2910	1570	2240	2314.34	1.16	9692	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	252	-150.33	1.15	12	0.91	-15.00	1957.00	5870	20231017	-61.58	1986	20240314	13.54	2540	-11.22	20240102	1986	13.54	20240314	5870	-61.58	20231017	1986	13.54	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
121	20240509	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	105	2	4.69	38209770	16869	21.25	2240	2345	2225	2910	1570	2240	2265.09	1.16	2435	2326	2282	2206	2162	2086	2305	2185	56	670	500	1470	5	1	11167382	262	-156.33	1.20	12	0.15	-15.00	1957.00	5870	20231017	-60.05	1986	20240314	18.08	2540	-7.68	20240102	1986	18.08	20240314	5870	-60.05	20231017	1986	18.08	20240314	0.22	N	191410	500	55 억	129728	N	N	N	N
122	20240508	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	50	2	2.28	173186350	79378	89.59	2175	2250	2130	2845	1535	2190	2181.78	1.15	5541	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	250	-149.33	1.14	12	0.71	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	2540	-11.81	20240102	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
123	20240508	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	50	2	2.28	165268825	75845	85.60	2175	2250	2130	2845	1535	2190	2179.03	1.15	5862	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	250	-149.33	1.14	12	0.68	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	2540	-11.81	20240102	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
124	20240508	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	20	2	0.91	142201415	65373	73.78	2175	2250	2130	2845	1535	2190	2175.23	1.15	6041	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	247	-147.33	1.13	12	0.59	-15.00	1957.00	5870	20231017	-62.35	1986	20240314	11.28	2540	-12.99	20240102	1986	11.28	20240314	5870	-62.35	20231017	1986	11.28	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
125	20240508	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	10	2	0.46	138119605	63521	71.69	2175	2250	2130	2845	1535	2190	2174.39	1.15	6251	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	246	-146.67	1.12	12	0.57	-15.00	1957.00	5870	20231017	-62.52	1986	20240314	10.78	2540	-13.39	20240102	1986	10.78	20240314	5870	-62.52	20231017	1986	10.78	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
126	20240508	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-5	5	-0.23	85694345	39874	45.00	2175	2185	2130	2845	1535	2190	2149.13	1.15	8324	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	244	-145.67	1.12	12	0.36	-15.00	1957.00	5870	20231017	-62.78	1986	20240314	10.02	2540	-13.98	20240102	1986	10.02	20240314	5870	-62.78	20231017	1986	10.02	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
127	20240508	110814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-40	5	-1.83	82130150	38232	43.15	2175	2175	2130	2845	1535	2190	2148.20	1.15	8264	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	240	-143.33	1.10	12	0.34	-15.00	1957.00	5870	20231017	-63.37	1986	20240314	8.26	2540	-15.35	20240102	1986	8.26	20240314	5870	-63.37	20231017	1986	8.26	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
128	20240508	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-15	5	-0.68	47418560	22006	24.84	2175	2175	2140	2845	1535	2190	2154.80	1.15	5983	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	243	-145.00	1.11	12	0.20	-15.00	1957.00	5870	20231017	-62.95	1986	20240314	9.52	2540	-14.37	20240102	1986	9.52	20240314	5870	-62.95	20231017	1986	9.52	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
129	20240508	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-25	5	-1.14	5500040	2535	2.86	2175	2175	2165	2845	1535	2190	2169.64	1.15	622	2243	2216	2173	2146	2103	2230	2160	56	655	500	1440	5	1	11167382	242	-144.33	1.11	12	0.02	-15.00	1957.00	5870	20231017	-63.12	1986	20240314	9.01	2540	-14.76	20240102	1986	9.01	20240314	5870	-63.12	20231017	1986	9.01	20240314	0.22	N	191410	500	55 억	128405	N	N	N	N
130	20240503	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	90	2	4.39	177245970	83094	257.19	2050	2210	2050	2665	1435	2050	2133.07	1.05	4918	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	239	-142.67	1.09	12	0.74	-15.00	1957.00	5870	20231017	-63.54	1986	20240314	7.75	2540	-15.75	20240102	1986	7.75	20240314	5870	-63.54	20231017	1986	7.75	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
131	20240503	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	95	2	4.63	169993195	79720	246.75	2050	2210	2050	2665	1435	2050	2132.38	1.05	4762	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	240	-143.00	1.10	12	0.71	-15.00	1957.00	5870	20231017	-63.46	1986	20240314	8.01	2540	-15.55	20240102	1986	8.01	20240314	5870	-63.46	20231017	1986	8.01	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
132	20240503	140801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	70	2	3.41	63686695	30457	94.27	2050	2130	2050	2665	1435	2050	2091.04	1.05	4801	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	237	-141.33	1.08	12	0.27	-15.00	1957.00	5870	20231017	-63.88	1986	20240314	6.75	2540	-16.54	20240102	1986	6.75	20240314	5870	-63.88	20231017	1986	6.75	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
133	20240503	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	50	2	2.44	53885525	25830	79.95	2050	2115	2050	2665	1435	2050	2086.16	1.05	4490	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	235	-140.00	1.07	12	0.23	-15.00	1957.00	5870	20231017	-64.22	1986	20240314	5.74	2540	-17.32	20240102	1986	5.74	20240314	5870	-64.22	20231017	1986	5.74	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
134	20240503	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	45	2	2.20	44575875	21395	66.22	2050	2115	2050	2665	1435	2050	2083.47	1.05	4495	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	234	-139.67	1.07	12	0.19	-15.00	1957.00	5870	20231017	-64.31	1986	20240314	5.49	2540	-17.52	20240102	1986	5.49	20240314	5870	-64.31	20231017	1986	5.49	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
135	20240503	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	50	2	2.44	35402405	16996	52.61	2050	2115	2050	2665	1435	2050	2082.98	1.05	4282	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	235	-140.00	1.07	12	0.15	-15.00	1957.00	5870	20231017	-64.22	1986	20240314	5.74	2540	-17.32	20240102	1986	5.74	20240314	5870	-64.22	20231017	1986	5.74	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
136	20240503	100753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	45	2	2.20	32016325	15383	47.61	2050	2115	2050	2665	1435	2050	2081.28	1.05	4143	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	234	-139.67	1.07	12	0.14	-15.00	1957.00	5870	20231017	-64.31	1986	20240314	5.49	2540	-17.52	20240102	1986	5.49	20240314	5870	-64.31	20231017	1986	5.49	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
137	20240503	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	25	2	1.22	11034965	5369	16.62	2050	2080	2050	2665	1435	2050	2055.31	1.05	2325	2116	2082	2061	2027	2006	2077	2022	56	615	500	1350	5	1	11167382	232	-138.33	1.06	12	0.05	-15.00	1957.00	5870	20231017	-64.65	1986	20240314	4.48	2540	-18.31	20240102	1986	4.48	20240314	5870	-64.65	20231017	1986	4.48	20240314	0.22	N	191410	500	55 억	117441	N	N	N	N
138	20240502	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	0	3	0.00	65234800	31662	98.99	2050	2095	2040	2665	1435	2050	2060.35	1.03	2004	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	229	-136.67	1.05	12	0.28	-15.00	1957.00	5870	20231017	-65.08	1986	20240314	3.22	2540	-19.29	20240102	1986	3.22	20240314	5870	-65.08	20231017	1986	3.22	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N
139	20240502	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	25	2	1.22	57120640	27733	86.71	2050	2095	2040	2665	1435	2050	2059.66	1.03	2184	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	232	-138.33	1.06	12	0.25	-15.00	1957.00	5870	20231017	-64.65	1986	20240314	4.48	2540	-18.31	20240102	1986	4.48	20240314	5870	-64.65	20231017	1986	4.48	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N
140	20240502	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	40	2	1.95	56260560	27320	85.42	2050	2095	2040	2665	1435	2050	2059.32	1.03	2251	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	233	-139.33	1.07	12	0.24	-15.00	1957.00	5870	20231017	-64.40	1986	20240314	5.24	2540	-17.72	20240102	1986	5.24	20240314	5870	-64.40	20231017	1986	5.24	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N
141	20240502	130746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	20	2	0.98	43939145	21390	66.88	2050	2080	2040	2665	1435	2050	2054.19	1.03	1224	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	231	-138.00	1.06	12	0.19	-15.00	1957.00	5870	20231017	-64.74	1986	20240314	4.23	2540	-18.50	20240102	1986	4.23	20240314	5870	-64.74	20231017	1986	4.23	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N
142	20240502	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	25	2	1.22	42472030	20682	64.66	2050	2080	2040	2665	1435	2050	2053.57	1.03	1200	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	232	-138.33	1.06	12	0.19	-15.00	1957.00	5870	20231017	-64.65	1986	20240314	4.48	2540	-18.31	20240102	1986	4.48	20240314	5870	-64.65	20231017	1986	4.48	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N
143	20240502	110744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	20	2	0.98	34196645	16686	52.17	2050	2070	2040	2665	1435	2050	2049.42	1.03	-342	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	231	-138.00	1.06	12	0.15	-15.00	1957.00	5870	20231017	-64.74	1986	20240314	4.23	2540	-18.50	20240102	1986	4.23	20240314	5870	-64.74	20231017	1986	4.23	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N
144	20240502	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	20	2	0.98	32098620	15671	49.00	2050	2070	2040	2665	1435	2050	2048.28	1.03	-350	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	231	-138.00	1.06	12	0.14	-15.00	1957.00	5870	20231017	-64.74	1986	20240314	4.23	2540	-18.50	20240102	1986	4.23	20240314	5870	-64.74	20231017	1986	4.23	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N
145	20240502	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-5	5	-0.24	6103500	2980	9.32	2050	2050	2040	2665	1435	2050	2048.15	1.03	-897	2086	2067	2051	2032	2016	2077	2042	56	615	500	1350	5	1	11167382	228	-136.33	1.04	12	0.03	-15.00	1957.00	5870	20231017	-65.16	1986	20240314	2.97	2540	-19.49	20240102	1986	2.97	20240314	5870	-65.16	20231017	1986	2.97	20240314	0.22	N	191410	500	55 억	115437	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History