KissMeData/025320/price/prices-20240501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

64 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10030	620	2	6.59	21116194620	2170438	76.54	9400	10030	9390	12230	6590	9410	9728.15	4.19	301924	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	8407	57.64	6.10	12	2.59	174.00	1643.00	13720	20240314	-26.90	2759	20230726	263.54	13720	-26.90	20240314	7050	42.27	20240207	13720	-26.90	20240314	2895	246.46	20230726	6.45	N	025320	500	423 억	3509411	N	N	903	N	N
3	20240531	150400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9950	540	2	5.74	18751828000	1933585	68.19	9400	9990	9390	12230	6590	9410	9698.44	4.19	229873	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	8340	57.18	6.06	12	2.31	174.00	1643.00	13720	20240314	-27.48	2759	20230726	260.64	13720	-27.48	20240314	7050	41.13	20240207	13720	-27.48	20240314	2895	243.70	20230726	6.45	N	025320	500	423 억	3509411	N	N	118	N	N
4	20240531	140359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9820	410	2	4.36	12690118250	1321586	46.60	9400	9840	9390	12230	6590	9410	9602.66	4.19	144676	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	8231	56.44	5.98	12	1.58	174.00	1643.00	13720	20240314	-28.43	2759	20230726	255.93	13720	-28.43	20240314	7050	39.29	20240207	13720	-28.43	20240314	2895	239.21	20230726	6.45	N	025320	500	423 억	3509411	N	N	118	N	N
5	20240531	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	230	2	2.44	9803772990	1026162	36.19	9400	9720	9390	12230	6590	9410	9554.28	4.19	122512	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	8080	55.40	5.87	12	1.22	174.00	1643.00	13720	20240314	-29.74	2759	20230726	249.40	13720	-29.74	20240314	7050	36.74	20240207	13720	-29.74	20240314	2895	232.99	20230726	6.45	N	025320	500	423 억	3509411	N	N	118	N	N
6	20240531	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	240	2	2.55	8201937460	860337	30.34	9400	9660	9390	12230	6590	9410	9533.86	4.19	111738	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	8088	55.46	5.87	12	1.03	174.00	1643.00	13720	20240314	-29.66	2759	20230726	249.76	13720	-29.66	20240314	7050	36.88	20240207	13720	-29.66	20240314	2895	233.33	20230726	6.45	N	025320	500	423 억	3509411	N	N	118	N	N
7	20240531	110400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9610	200	2	2.13	7347420720	771433	27.20	9400	9660	9390	12230	6590	9410	9524.86	4.19	93497	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	8055	55.23	5.85	12	0.92	174.00	1643.00	13720	20240314	-29.96	2759	20230726	248.31	13720	-29.96	20240314	7050	36.31	20240207	13720	-29.96	20240314	2895	231.95	20230726	6.45	N	025320	500	423 억	3509411	N	N	118	N	N
8	20240531	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9540	130	2	1.38	5645314960	593617	20.93	9400	9660	9390	12230	6590	9410	9510.57	4.19	58203	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	7996	54.83	5.81	12	0.71	174.00	1643.00	13720	20240314	-30.47	2759	20230726	245.78	13720	-30.47	20240314	7050	35.32	20240207	13720	-30.47	20240314	2895	229.53	20230726	6.45	N	025320	500	423 억	3509411	N	N	118	N	N
9	20240531	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	80	2	0.85	1384463560	147057	5.19	9400	9500	9390	12230	6590	9410	9414.57	4.19	56188	10070	9740	9560	9230	9050	9650	9140	423	2820	500	6770	10	1	83817936	7954	54.54	5.78	12	0.18	174.00	1643.00	13720	20240314	-30.83	2759	20230726	243.97	13720	-30.83	20240314	7050	34.61	20240207	13720	-30.83	20240314	2895	227.81	20230726	6.45	N	025320	500	423 억	3509411	N	N	118	N	N
10	20240530	160357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	-300	5	-3.09	26610633740	2785006	69.85	9780	9890	9380	12620	6800	9710	9555.08	4.06	123320	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	7887	54.08	5.73	12	3.32	174.00	1643.00	13720	20240314	-31.41	2759	20230726	241.07	13720	-31.41	20240314	7050	33.48	20240207	13720	-31.41	20240314	2895	225.04	20230726	6.59	N	025320	500	423 억	3401843	N	N	99	N	N
11	20240530	150358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9460	-250	5	-2.57	24575565460	2568926	64.43	9780	9890	9380	12620	6800	9710	9565.39	4.06	64528	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	7929	54.37	5.76	12	3.06	174.00	1643.00	13720	20240314	-31.05	2759	20230726	242.88	13720	-31.05	20240314	7050	34.18	20240207	13720	-31.05	20240314	2895	226.77	20230726	6.59	N	025320	500	423 억	3401843	N	N	764	N	N
12	20240530	140358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	-260	5	-2.68	22930776770	2395293	60.08	9780	9890	9380	12620	6800	9710	9572.16	4.06	13702	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	7921	54.31	5.75	12	2.86	174.00	1643.00	13720	20240314	-31.12	2759	20230726	242.52	13720	-31.12	20240314	7050	34.04	20240207	13720	-31.12	20240314	2895	226.42	20230726	6.59	N	025320	500	423 억	3401843	N	N	764	N	N
13	20240530	130359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	-200	5	-2.06	18674217810	1944415	48.77	9780	9890	9460	12620	6800	9710	9602.97	4.06	-35044	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	7971	54.66	5.79	12	2.32	174.00	1643.00	13720	20240314	-30.69	2759	20230726	244.69	13720	-30.69	20240314	7050	34.89	20240207	13720	-30.69	20240314	2895	228.50	20230726	6.59	N	025320	500	423 억	3401843	N	N	764	N	N
14	20240530	120358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9520	-190	5	-1.96	15982656890	1661503	41.67	9780	9890	9460	12620	6800	9710	9618.33	4.06	23578	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	7979	54.71	5.79	12	1.98	174.00	1643.00	13720	20240314	-30.61	2759	20230726	245.05	13720	-30.61	20240314	7050	35.04	20240207	13720	-30.61	20240314	2895	228.84	20230726	6.59	N	025320	500	423 억	3401843	N	N	764	N	N
15	20240530	110358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	-110	5	-1.13	14698528020	1526923	38.30	9780	9890	9460	12620	6800	9710	9625.17	4.06	51100	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	8047	55.17	5.84	12	1.82	174.00	1643.00	13720	20240314	-30.03	2759	20230726	247.95	13720	-30.03	20240314	7050	36.17	20240207	13720	-30.03	20240314	2895	231.61	20230726	6.59	N	025320	500	423 억	3401843	N	N	764	N	N
16	20240530	100359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9540	-170	5	-1.75	12521439380	1299130	32.58	9780	9890	9460	12620	6800	9710	9637.25	4.06	48760	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	7996	54.83	5.81	12	1.55	174.00	1643.00	13720	20240314	-30.47	2759	20230726	245.78	13720	-30.47	20240314	7050	35.32	20240207	13720	-30.47	20240314	2895	229.53	20230726	6.59	N	025320	500	423 억	3401843	N	N	764	N	N
17	20240530	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9680	-30	5	-0.31	2094799790	214269	5.37	9780	9890	9670	12620	6800	9710	9783.06	4.06	-33750	11090	10400	9940	9250	8790	10170	9020	423	2910	500	6990	10	1	83817936	8114	55.63	5.89	12	0.26	174.00	1643.00	13720	20240314	-29.45	2759	20230726	250.85	13720	-29.45	20240314	7050	37.30	20240207	13720	-29.45	20240314	2895	234.37	20230726	6.59	N	025320	500	423 억	3401843	N	N	764	N	N
18	20240529	160354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-820	5	-7.79	39437296220	3866312	142.50	10530	10630	9480	13680	7380	10530	10206.20	4.26	-99936	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8139	55.80	5.91	12	4.61	174.00	1643.00	13720	20240314	-29.23	2759	20230726	251.94	13720	-29.23	20240314	7050	37.73	20240207	13720	-29.23	20240314	2895	235.41	20230726	6.62	N	025320	500	423 억	3568775	N	N	757	N	N
19	20240529	150356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10100	-430	5	-4.08	26432534940	2542918	93.73	10530	10630	10060	13680	7380	10530	10393.52	4.26	-157792	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8466	58.05	6.15	12	3.03	174.00	1643.00	13720	20240314	-26.38	2759	20230726	266.07	13720	-26.38	20240314	7050	43.26	20240207	13720	-26.38	20240314	2895	248.88	20230726	6.62	N	025320	500	423 억	3568775	N	N	3664	N	N
20	20240529	140356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10400	-130	5	-1.23	18559449260	1774071	65.39	10530	10630	10360	13680	7380	10530	10460.74	4.26	-91797	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8717	59.77	6.33	12	2.12	174.00	1643.00	13720	20240314	-24.20	2759	20230726	276.95	13720	-24.20	20240314	7050	47.52	20240207	13720	-24.20	20240314	2895	259.24	20230726	6.62	N	025320	500	423 억	3568775	N	N	3664	N	N
21	20240529	130355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10450	-80	5	-0.76	16715633620	1596834	58.86	10530	10630	10360	13680	7380	10530	10467.22	4.26	-64594	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8759	60.06	6.36	12	1.91	174.00	1643.00	13720	20240314	-23.83	2759	20230726	278.76	13720	-23.83	20240314	7050	48.23	20240207	13720	-23.83	20240314	2895	260.97	20230726	6.62	N	025320	500	423 억	3568775	N	N	3664	N	N
22	20240529	120358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10400	-130	5	-1.23	15445950280	1475173	54.37	10530	10630	10360	13680	7380	10530	10469.81	4.26	-64345	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8717	59.77	6.33	12	1.76	174.00	1643.00	13720	20240314	-24.20	2759	20230726	276.95	13720	-24.20	20240314	7050	47.52	20240207	13720	-24.20	20240314	2895	259.24	20230726	6.62	N	025320	500	423 억	3568775	N	N	3664	N	N
23	20240529	110355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10440	-90	5	-0.85	13988413900	1335475	49.22	10530	10630	10360	13680	7380	10530	10473.66	4.26	-43091	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8751	60.00	6.35	12	1.59	174.00	1643.00	13720	20240314	-23.91	2759	20230726	278.40	13720	-23.91	20240314	7050	48.09	20240207	13720	-23.91	20240314	2895	260.62	20230726	6.62	N	025320	500	423 억	3568775	N	N	3664	N	N
24	20240529	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10380	-150	5	-1.42	9346359750	894039	32.95	10530	10560	10360	13680	7380	10530	10452.39	4.26	-63229	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8700	59.66	6.32	12	1.07	174.00	1643.00	13720	20240314	-24.34	2759	20230726	276.22	13720	-24.34	20240314	7050	47.23	20240207	13720	-24.34	20240314	2895	258.55	20230726	6.62	N	025320	500	423 억	3568775	N	N	3664	N	N
25	20240529	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10430	-100	5	-0.95	2103303550	201401	7.42	10530	10530	10360	13680	7380	10530	10434.05	4.26	-21909	10810	10670	10400	10260	9990	10740	10330	423	3150	500	7580	10	1	83817936	8742	59.94	6.35	12	0.24	174.00	1643.00	13720	20240314	-23.98	2759	20230726	278.04	13720	-23.98	20240314	7050	47.94	20240207	13720	-23.98	20240314	2895	260.28	20230726	6.62	N	025320	500	423 억	3568775	N	N	3664	N	N
26	20240528	160353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10530	370	2	3.64	26800621940	2589209	155.03	10200	10540	10130	13200	7120	10160	10350.93	4.26	8856	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8826	60.52	6.41	12	3.09	174.00	1643.00	13720	20240314	-23.25	2759	20230726	281.66	13720	-23.25	20240314	7050	49.36	20240207	13720	-23.25	20240314	2895	263.73	20230726	6.70	N	025320	500	423 억	3573204	N	N	3664	N	N
27	20240528	150354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10450	290	2	2.85	22994985760	2226904	133.34	10200	10540	10130	13200	7120	10160	10326.22	4.26	43579	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8759	60.06	6.36	12	2.66	174.00	1643.00	13720	20240314	-23.83	2759	20230726	278.76	13720	-23.83	20240314	7050	48.23	20240207	13720	-23.83	20240314	2895	260.97	20230726	6.70	N	025320	500	423 억	3573204	N	N	293	N	N
28	20240528	140355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10390	230	2	2.26	14143377640	1378623	82.54	10200	10400	10130	13200	7120	10160	10259.29	4.26	127751	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8709	59.71	6.32	12	1.64	174.00	1643.00	13720	20240314	-24.27	2759	20230726	276.59	13720	-24.27	20240314	7050	47.38	20240207	13720	-24.27	20240314	2895	258.89	20230726	6.70	N	025320	500	423 억	3573204	N	N	293	N	N
29	20240528	130353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10280	120	2	1.18	10667134670	1042750	62.43	10200	10350	10130	13200	7120	10160	10230.02	4.26	116554	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8616	59.08	6.26	12	1.24	174.00	1643.00	13720	20240314	-25.07	2759	20230726	272.60	13720	-25.07	20240314	7050	45.82	20240207	13720	-25.07	20240314	2895	255.09	20230726	6.70	N	025320	500	423 억	3573204	N	N	293	N	N
30	20240528	120354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10270	110	2	1.08	9470785660	926454	55.47	10200	10350	10130	13200	7120	10160	10222.83	4.26	101227	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8608	59.02	6.25	12	1.11	174.00	1643.00	13720	20240314	-25.15	2759	20230726	272.24	13720	-25.15	20240314	7050	45.67	20240207	13720	-25.15	20240314	2895	254.75	20230726	6.70	N	025320	500	423 억	3573204	N	N	293	N	N
31	20240528	110350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10220	60	2	0.59	6248334700	613095	36.71	10200	10270	10130	13200	7120	10160	10191.62	4.26	71901	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8566	58.74	6.22	12	0.73	174.00	1643.00	13720	20240314	-25.51	2759	20230726	270.42	13720	-25.51	20240314	7050	44.96	20240207	13720	-25.51	20240314	2895	253.02	20230726	6.70	N	025320	500	423 억	3573204	N	N	293	N	N
32	20240528	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10200	40	2	0.39	3945167520	387827	23.22	10200	10230	10130	13200	7120	10160	10172.60	4.26	46182	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8549	58.62	6.21	12	0.46	174.00	1643.00	13720	20240314	-25.66	2759	20230726	269.70	13720	-25.66	20240314	7050	44.68	20240207	13720	-25.66	20240314	2895	252.33	20230726	6.70	N	025320	500	423 억	3573204	N	N	293	N	N
33	20240528	090355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10190	30	2	0.30	494479790	48556	2.91	10200	10200	10160	13200	7120	10160	10185.34	4.26	5630	10486	10322	10196	10032	9906	10260	9970	423	3040	500	7310	10	1	83817936	8541	58.56	6.20	12	0.06	174.00	1643.00	13720	20240314	-25.73	2759	20230726	269.34	13720	-25.73	20240314	7050	44.54	20240207	13720	-25.73	20240314	2895	251.99	20230726	6.70	N	025320	500	423 억	3573204	N	N	293	N	N
34	20240527	160348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10160	0	3	0.00	16565638700	1632302	75.81	10180	10360	10070	13200	7120	10160	10148.51	4.09	140918	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8516	58.39	6.18	12	1.95	174.00	1643.00	13720	20240314	-25.95	2759	20230726	268.25	13720	-25.95	20240314	7050	44.11	20240207	13720	-25.95	20240314	2895	250.95	20230726	6.73	N	025320	500	423 억	3430514	N	N	293	N	N
35	20240527	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10170	10	2	0.10	15081471340	1486185	69.02	10180	10360	10070	13200	7120	10160	10147.77	4.09	120370	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8524	58.45	6.19	12	1.77	174.00	1643.00	13720	20240314	-25.87	2759	20230726	268.61	13720	-25.87	20240314	7050	44.26	20240207	13720	-25.87	20240314	2895	251.30	20230726	6.73	N	025320	500	423 억	3430514	N	N	80	N	N
36	20240527	140353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10170	10	2	0.10	12985887550	1279410	59.42	10180	10360	10070	13200	7120	10160	10149.90	4.09	73480	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8524	58.45	6.19	12	1.53	174.00	1643.00	13720	20240314	-25.87	2759	20230726	268.61	13720	-25.87	20240314	7050	44.26	20240207	13720	-25.87	20240314	2895	251.30	20230726	6.73	N	025320	500	423 억	3430514	N	N	80	N	N
37	20240527	130353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10200	40	2	0.39	11955911350	1178059	54.71	10180	10360	10070	13200	7120	10160	10148.82	4.09	44414	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8549	58.62	6.21	12	1.41	174.00	1643.00	13720	20240314	-25.66	2759	20230726	269.70	13720	-25.66	20240314	7050	44.68	20240207	13720	-25.66	20240314	2895	252.33	20230726	6.73	N	025320	500	423 억	3430514	N	N	80	N	N
38	20240527	120353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10080	-80	5	-0.79	10164124870	1001728	46.52	10180	10360	10070	13200	7120	10160	10146.59	4.09	-8399	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8449	57.93	6.14	12	1.20	174.00	1643.00	13720	20240314	-26.53	2759	20230726	265.35	13720	-26.53	20240314	7050	42.98	20240207	13720	-26.53	20240314	2895	248.19	20230726	6.73	N	025320	500	423 억	3430514	N	N	80	N	N
39	20240527	110353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10130	-30	5	-0.30	7807146780	768333	35.68	10180	10360	10090	13200	7120	10160	10161.15	4.09	50186	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8491	58.22	6.17	12	0.92	174.00	1643.00	13720	20240314	-26.17	2759	20230726	267.16	13720	-26.17	20240314	7050	43.69	20240207	13720	-26.17	20240314	2895	249.91	20230726	6.73	N	025320	500	423 억	3430514	N	N	80	N	N
40	20240527	100351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	20	2	0.20	5998224120	590362	27.42	10180	10360	10090	13200	7120	10160	10160.25	4.09	66480	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8533	58.51	6.20	12	0.70	174.00	1643.00	13720	20240314	-25.80	2759	20230726	268.97	13720	-25.80	20240314	7050	44.40	20240207	13720	-25.80	20240314	2895	251.64	20230726	6.73	N	025320	500	423 억	3430514	N	N	80	N	N
41	20240527	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10270	110	2	1.08	1153111120	112306	5.22	10180	10360	10180	13200	7120	10160	10267.86	4.09	15401	10546	10352	10176	9982	9806	10265	9895	423	3040	500	7310	10	1	83817936	8608	59.02	6.25	12	0.13	174.00	1643.00	13720	20240314	-25.15	2759	20230726	272.24	13720	-25.15	20240314	7050	45.67	20240207	13720	-25.15	20240314	2895	254.75	20230726	6.73	N	025320	500	423 억	3430514	N	N	80	N	N
42	20240524	160336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10160	-140	5	-1.36	21479578040	2107966	67.93	10290	10370	10000	13390	7210	10300	10189.65	4.01	72977	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8516	58.39	6.18	12	2.51	174.00	1643.00	13720	20240314	-25.95	2759	20230726	268.25	13720	-25.95	20240314	7050	44.11	20240207	13720	-25.95	20240314	2895	250.95	20230726	6.78	N	025320	500	423 억	3358432	N	N	80	N	N
43	20240524	150336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	-120	5	-1.17	19591563390	1922270	61.94	10290	10370	10000	13390	7210	10300	10191.78	4.01	82410	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8533	58.51	6.20	12	2.29	174.00	1643.00	13720	20240314	-25.80	2759	20230726	268.97	13720	-25.80	20240314	7050	44.40	20240207	13720	-25.80	20240314	2895	251.64	20230726	6.78	N	025320	500	423 억	3358432	N	N	2334	N	N
44	20240524	140337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10300	0	3	0.00	16968599290	1665903	53.68	10290	10370	10000	13390	7210	10300	10185.69	4.01	89010	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8633	59.20	6.27	12	1.99	174.00	1643.00	13720	20240314	-24.93	2759	20230726	273.32	13720	-24.93	20240314	7050	46.10	20240207	13720	-24.93	20240314	2895	255.79	20230726	6.78	N	025320	500	423 억	3358432	N	N	2334	N	N
45	20240524	130336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10320	20	2	0.19	15324603320	1506402	48.54	10290	10370	10000	13390	7210	10300	10172.82	4.01	66941	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8650	59.31	6.28	12	1.80	174.00	1643.00	13720	20240314	-24.78	2759	20230726	274.05	13720	-24.78	20240314	7050	46.38	20240207	13720	-24.78	20240314	2895	256.48	20230726	6.78	N	025320	500	423 억	3358432	N	N	2334	N	N
46	20240524	120336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10290	-10	5	-0.10	13146308420	1295345	41.74	10290	10330	10000	13390	7210	10300	10148.65	4.01	54743	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8625	59.14	6.26	12	1.55	174.00	1643.00	13720	20240314	-25.00	2759	20230726	272.96	13720	-25.00	20240314	7050	45.96	20240207	13720	-25.00	20240314	2895	255.44	20230726	6.78	N	025320	500	423 억	3358432	N	N	2334	N	N
47	20240524	110335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10190	-110	5	-1.07	11068650110	1092812	35.22	10290	10290	10000	13390	7210	10300	10128.28	4.01	25259	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8541	58.56	6.20	12	1.30	174.00	1643.00	13720	20240314	-25.73	2759	20230726	269.34	13720	-25.73	20240314	7050	44.54	20240207	13720	-25.73	20240314	2895	251.99	20230726	6.78	N	025320	500	423 억	3358432	N	N	2334	N	N
48	20240524	100338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10120	-180	5	-1.75	8413341610	831399	26.79	10290	10290	10000	13390	7210	10300	10119.07	4.01	-30929	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8482	58.16	6.16	12	0.99	174.00	1643.00	13720	20240314	-26.24	2759	20230726	266.80	13720	-26.24	20240314	7050	43.55	20240207	13720	-26.24	20240314	2895	249.57	20230726	6.78	N	025320	500	423 억	3358432	N	N	2334	N	N
49	20240524	090337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10190	-110	5	-1.07	1666836370	162846	5.25	10290	10290	10170	13390	7210	10300	10234.87	4.01	-41169	10606	10452	10286	10132	9966	10530	10210	423	3090	500	7410	10	1	83817936	8541	58.56	6.20	12	0.19	174.00	1643.00	13720	20240314	-25.73	2759	20230726	269.34	13720	-25.73	20240314	7050	44.54	20240207	13720	-25.73	20240314	2895	251.99	20230726	6.78	N	025320	500	423 억	3358432	N	N	2334	N	N
50	20240523	160333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10300	50	2	0.49	31165509910	3023828	85.26	10250	10440	10120	13320	7180	10250	10306.73	3.88	185242	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8633	59.20	6.27	12	3.61	174.00	1643.00	13720	20240314	-24.93	2759	20230726	273.32	13720	-24.93	20240314	7050	46.10	20240207	13720	-24.93	20240314	2895	255.79	20230726	6.84	N	025320	500	423 억	3249450	N	N	2334	N	N
51	20240523	150336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10380	130	2	1.27	28135756600	2730476	76.99	10250	10440	10120	13320	7180	10250	10304.39	3.88	154629	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8700	59.66	6.32	12	3.26	174.00	1643.00	13720	20240314	-24.34	2759	20230726	276.22	13720	-24.34	20240314	7050	47.23	20240207	13720	-24.34	20240314	2895	258.55	20230726	6.84	N	025320	500	423 억	3249450	N	N	2270	N	N
52	20240523	140337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10360	110	2	1.07	23807391820	2313609	65.24	10250	10430	10120	13320	7180	10250	10290.20	3.88	116128	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8684	59.54	6.31	12	2.76	174.00	1643.00	13720	20240314	-24.49	2759	20230726	275.50	13720	-24.49	20240314	7050	46.95	20240207	13720	-24.49	20240314	2895	257.86	20230726	6.84	N	025320	500	423 억	3249450	N	N	2270	N	N
53	20240523	130336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10320	70	2	0.68	18773691390	1828322	51.55	10250	10410	10120	13320	7180	10250	10268.29	3.88	141716	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8650	59.31	6.28	12	2.18	174.00	1643.00	13720	20240314	-24.78	2759	20230726	274.05	13720	-24.78	20240314	7050	46.38	20240207	13720	-24.78	20240314	2895	256.48	20230726	6.84	N	025320	500	423 억	3249450	N	N	2270	N	N
54	20240523	120335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10260	10	2	0.10	16411268480	1599414	45.10	10250	10410	10120	13320	7180	10250	10260.82	3.88	85544	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8600	58.97	6.24	12	1.91	174.00	1643.00	13720	20240314	-25.22	2759	20230726	271.87	13720	-25.22	20240314	7050	45.53	20240207	13720	-25.22	20240314	2895	254.40	20230726	6.84	N	025320	500	423 억	3249450	N	N	2270	N	N
55	20240523	110333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10310	60	2	0.59	14483741800	1411575	39.80	10250	10410	10120	13320	7180	10250	10260.72	3.88	80697	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8642	59.25	6.28	12	1.68	174.00	1643.00	13720	20240314	-24.85	2759	20230726	273.69	13720	-24.85	20240314	7050	46.24	20240207	13720	-24.85	20240314	2895	256.13	20230726	6.84	N	025320	500	423 억	3249450	N	N	2270	N	N
56	20240523	100333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10290	40	2	0.39	10391084610	1014387	28.60	10250	10410	10120	13320	7180	10250	10243.69	3.88	75725	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8625	59.14	6.26	12	1.21	174.00	1643.00	13720	20240314	-25.00	2759	20230726	272.96	13720	-25.00	20240314	7050	45.96	20240207	13720	-25.00	20240314	2895	255.44	20230726	6.84	N	025320	500	423 억	3249450	N	N	2270	N	N
57	20240523	090336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10290	40	2	0.39	2829645810	274889	7.75	10250	10410	10190	13320	7180	10250	10294.19	3.88	1246	10510	10380	10190	10060	9870	10445	10125	423	3070	500	7380	10	1	83817936	8625	59.14	6.26	12	0.33	174.00	1643.00	13720	20240314	-25.00	2759	20230726	272.96	13720	-25.00	20240314	7050	45.96	20240207	13720	-25.00	20240314	2895	255.44	20230726	6.84	N	025320	500	423 억	3249450	N	N	2270	N	N
58	20240522	160332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10250	180	2	1.79	35188984960	3467285	92.57	10070	10320	10000	13090	7050	10070	10147.25	4.14	-221642	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8591	58.91	6.24	12	4.14	174.00	1643.00	13720	20240314	-25.29	2716	20230515	277.39	13720	-25.29	20240314	7050	45.39	20240207	13720	-25.29	20240314	2895	254.06	20230726	6.90	N	025320	500	423 억	3470918	N	N	2270	N	N
59	20240522	150334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10120	50	2	0.50	29033422950	2865619	76.51	10070	10320	10000	13090	7050	10070	10131.69	4.14	-236700	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8482	58.16	6.16	12	3.42	174.00	1643.00	13720	20240314	-26.24	2716	20230515	272.61	13720	-26.24	20240314	7050	43.55	20240207	13720	-26.24	20240314	2895	249.57	20230726	6.90	N	025320	500	423 억	3470918	N	N	1383	N	N
60	20240522	140334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10040	-30	5	-0.30	25410903320	2506403	66.92	10070	10320	10000	13090	7050	10070	10138.45	4.14	-276739	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8415	57.70	6.11	12	2.99	174.00	1643.00	13720	20240314	-26.82	2716	20230515	269.66	13720	-26.82	20240314	7050	42.41	20240207	13720	-26.82	20240314	2895	246.80	20230726	6.90	N	025320	500	423 억	3470918	N	N	1383	N	N
61	20240522	130333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10060	-10	5	-0.10	22959732570	2261980	60.39	10070	10320	10010	13090	7050	10070	10150.36	4.14	-234978	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8432	57.82	6.12	12	2.70	174.00	1643.00	13720	20240314	-26.68	2716	20230515	270.40	13720	-26.68	20240314	7050	42.70	20240207	13720	-26.68	20240314	2895	247.50	20230726	6.90	N	025320	500	423 억	3470918	N	N	1383	N	N
62	20240522	120334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10090	20	2	0.20	21197946990	2086766	55.71	10070	10320	10010	13090	7050	10070	10158.37	4.14	-178791	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8457	57.99	6.14	12	2.49	174.00	1643.00	13720	20240314	-26.46	2716	20230515	271.50	13720	-26.46	20240314	7050	43.12	20240207	13720	-26.46	20240314	2895	248.53	20230726	6.90	N	025320	500	423 억	3470918	N	N	1383	N	N
63	20240522	110334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10060	-10	5	-0.10	18885599000	1857893	49.60	10070	10320	10010	13090	7050	10070	10165.17	4.14	-163431	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8432	57.82	6.12	12	2.22	174.00	1643.00	13720	20240314	-26.68	2716	20230515	270.40	13720	-26.68	20240314	7050	42.70	20240207	13720	-26.68	20240314	2895	247.50	20230726	6.90	N	025320	500	423 억	3470918	N	N	1383	N	N
64	20240522	100334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10090	20	2	0.20	15239340590	1496009	39.94	10070	10320	10010	13090	7050	10070	10186.83	4.14	-135154	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8457	57.99	6.14	12	1.78	174.00	1643.00	13720	20240314	-26.46	2716	20230515	271.50	13720	-26.46	20240314	7050	43.12	20240207	13720	-26.46	20240314	2895	248.53	20230726	6.90	N	025320	500	423 억	3470918	N	N	1383	N	N
65	20240522	090334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	0	3	0.00	845963610	83991	2.24	10070	10130	10040	13090	7050	10070	10072.13	4.14	-16738	10503	10286	10103	9886	9703	10195	9795	423	3020	500	7250	10	1	83817936	8440	57.87	6.13	12	0.10	174.00	1643.00	13720	20240314	-26.60	2716	20230515	270.77	13720	-26.60	20240314	7050	42.84	20240207	13720	-26.60	20240314	2895	247.84	20230726	6.90	N	025320	500	423 억	3470918	N	N	1383	N	N
66	20240521	160330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	40	2	0.40	37064386220	3663790	124.41	10130	10320	9920	13030	7030	10030	10116.71	4.37	-196097	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8440	57.87	6.13	12	4.37	174.00	1643.00	13720	20240314	-26.60	2706	20230512	272.14	13720	-26.60	20240314	7050	42.84	20240207	13720	-26.60	20240314	2895	247.84	20230726	7.02	N	025320	500	423 억	3664137	N	N	1383	N	N
67	20240521	150332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10060	30	2	0.30	35393681210	3497687	118.77	10130	10320	9920	13030	7030	10030	10119.22	4.37	-200943	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8432	57.82	6.12	12	4.17	174.00	1643.00	13720	20240314	-26.68	2706	20230512	271.77	13720	-26.68	20240314	7050	42.70	20240207	13720	-26.68	20240314	2895	247.50	20230726	7.02	N	025320	500	423 억	3664137	N	N	132	N	N
68	20240521	140332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10050	20	2	0.20	32473616470	3206738	108.89	10130	10320	9920	13030	7030	10030	10126.74	4.37	-212772	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8424	57.76	6.12	12	3.83	174.00	1643.00	13720	20240314	-26.75	2706	20230512	271.40	13720	-26.75	20240314	7050	42.55	20240207	13720	-26.75	20240314	2895	247.15	20230726	7.02	N	025320	500	423 억	3664137	N	N	132	N	N
69	20240521	130334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10090	60	2	0.60	29841728860	2944523	99.99	10130	10320	9920	13030	7030	10030	10134.73	4.37	-173742	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8457	57.99	6.14	12	3.51	174.00	1643.00	13720	20240314	-26.46	2706	20230512	272.88	13720	-26.46	20240314	7050	43.12	20240207	13720	-26.46	20240314	2895	248.53	20230726	7.02	N	025320	500	423 억	3664137	N	N	132	N	N
70	20240521	120333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10130	100	2	1.00	28630655010	2824731	95.92	10130	10320	9920	13030	7030	10030	10135.78	4.37	-155727	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8491	58.22	6.17	12	3.37	174.00	1643.00	13720	20240314	-26.17	2706	20230512	274.35	13720	-26.17	20240314	7050	43.69	20240207	13720	-26.17	20240314	2895	249.91	20230726	7.02	N	025320	500	423 억	3664137	N	N	132	N	N
71	20240521	110334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10150	120	2	1.20	25463361540	2511564	85.28	10130	10320	9920	13030	7030	10030	10138.53	4.37	-119512	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8508	58.33	6.18	12	3.00	174.00	1643.00	13720	20240314	-26.02	2706	20230512	275.09	13720	-26.02	20240314	7050	43.97	20240207	13720	-26.02	20240314	2895	250.60	20230726	7.02	N	025320	500	423 억	3664137	N	N	132	N	N
72	20240521	100334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10140	110	2	1.10	14967949320	1482763	50.35	10130	10240	9920	13030	7030	10030	10094.72	4.37	-85091	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8499	58.28	6.17	12	1.77	174.00	1643.00	13720	20240314	-26.09	2706	20230512	274.72	13720	-26.09	20240314	7050	43.83	20240207	13720	-26.09	20240314	2895	250.26	20230726	7.02	N	025320	500	423 억	3664137	N	N	132	N	N
73	20240521	090331	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	40	2	0.40	2503866200	247198	8.39	10130	10190	10050	13030	7030	10030	10129.77	4.37	13805	10356	10192	10076	9912	9796	10275	9995	423	3000	500	7220	10	1	83817936	8440	57.87	6.13	12	0.29	174.00	1643.00	13720	20240314	-26.60	2706	20230512	272.14	13720	-26.60	20240314	7050	42.84	20240207	13720	-26.60	20240314	2895	247.84	20230726	7.02	N	025320	500	423 억	3664137	N	N	132	N	N
74	20240517	160334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	-130	5	-1.27	44022002990	4377745	40.82	10070	10240	9900	13260	7140	10200	10055.68	4.31	14897	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8440	57.87	6.13	12	5.22	174.00	1643.00	13720	20240314	-26.60	2706	20230512	272.14	13720	-26.60	20240314	7050	42.84	20240207	13720	-26.60	20240314	2895	247.84	20230726	7.00	N	025320	500	423 억	3611302	N	N	420	N	N
75	20240517	150337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10120	-80	5	-0.78	40384809850	4017189	37.46	10070	10240	9900	13260	7140	10200	10052.88	4.31	31392	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8482	58.16	6.16	12	4.79	174.00	1643.00	13720	20240314	-26.24	2706	20230512	273.98	13720	-26.24	20240314	7050	43.55	20240207	13720	-26.24	20240314	2895	249.57	20230726	7.00	N	025320	500	423 억	3611302	N	N	118	N	N
76	20240517	140330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-180	5	-1.76	34090839850	3395427	31.66	10070	10240	9900	13260	7140	10200	10040.07	4.31	7192	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8399	57.59	6.10	12	4.05	174.00	1643.00	13720	20240314	-26.97	2706	20230512	270.29	13720	-26.97	20240314	7050	42.13	20240207	13720	-26.97	20240314	2895	246.11	20230726	7.00	N	025320	500	423 억	3611302	N	N	118	N	N
77	20240517	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	-130	5	-1.27	31543286130	3141919	29.30	10070	10240	9900	13260	7140	10200	10039.33	4.31	-9814	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8440	57.87	6.13	12	3.75	174.00	1643.00	13720	20240314	-26.60	2706	20230512	272.14	13720	-26.60	20240314	7050	42.84	20240207	13720	-26.60	20240314	2895	247.84	20230726	7.00	N	025320	500	423 억	3611302	N	N	118	N	N
78	20240517	120329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-180	5	-1.76	28073871230	2797648	26.09	10070	10240	9900	13260	7140	10200	10034.62	4.31	397	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8399	57.59	6.10	12	3.34	174.00	1643.00	13720	20240314	-26.97	2706	20230512	270.29	13720	-26.97	20240314	7050	42.13	20240207	13720	-26.97	20240314	2895	246.11	20230726	7.00	N	025320	500	423 억	3611302	N	N	118	N	N
79	20240517	110329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-210	5	-2.06	24379349750	2426758	22.63	10070	10240	9900	13260	7140	10200	10045.85	4.31	-41274	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8373	57.41	6.08	12	2.90	174.00	1643.00	13720	20240314	-27.19	2706	20230512	269.18	13720	-27.19	20240314	7050	41.70	20240207	13720	-27.19	20240314	2895	245.08	20230726	7.00	N	025320	500	423 억	3611302	N	N	118	N	N
80	20240517	100326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	-130	5	-1.27	21418275460	2130987	19.87	10070	10240	9900	13260	7140	10200	10050.64	4.31	-50581	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8440	57.87	6.13	12	2.54	174.00	1643.00	13720	20240314	-26.60	2706	20230512	272.14	13720	-26.60	20240314	7050	42.84	20240207	13720	-26.60	20240314	2895	247.84	20230726	7.00	N	025320	500	423 억	3611302	N	N	118	N	N
81	20240517	090330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9980	-220	5	-2.16	4193185470	418027	3.90	10070	10140	9960	13260	7140	10200	10029.54	4.31	-27060	11206	10702	10376	9872	9546	10540	9710	423	3060	500	7340	10	1	83817936	8365	57.36	6.07	12	0.50	174.00	1643.00	13720	20240314	-27.26	2706	20230512	268.81	13720	-27.26	20240314	7050	41.56	20240207	13720	-27.26	20240314	2895	244.73	20230726	7.00	N	025320	500	423 억	3611302	N	N	118	N	N
82	20240516	160328	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10200	-1160	5	-10.21	109369375180	10442723	123.82	10730	10880	10050	14760	7960	11360	10472.78	5.13	-684934	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	8549	58.62	6.21	12	12.46	174.00	1643.00	13720	20240314	-25.66	2706	20230512	276.94	13720	-25.66	20240314	7050	44.68	20240207	13720	-25.66	20240314	2895	252.33	20230726	6.72	N	025320	500	423 억	4300401	N	N	118	N	N
83	20240516	150326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10150	-1210	5	-10.65	102134748030	9729123	115.36	10730	10880	10050	14760	7960	11360	10496.90	5.13	-679734	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	8508	58.33	6.18	12	11.61	174.00	1643.00	13720	20240314	-26.02	2706	20230512	275.09	13720	-26.02	20240314	7050	43.97	20240207	13720	-26.02	20240314	2895	250.60	20230726	6.72	N	025320	500	423 억	4300401	N	N	52	N	N
84	20240516	140329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10280	-1080	5	-9.51	83505624610	7897547	93.64	10730	10880	10260	14760	7960	11360	10572.56	5.13	-628054	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	8616	59.08	6.26	12	9.42	174.00	1643.00	13720	20240314	-25.07	2706	20230512	279.90	13720	-25.07	20240314	7050	45.82	20240207	13720	-25.07	20240314	2895	255.09	20230726	6.72	N	025320	500	423 억	4300401	N	N	52	N	N
85	20240516	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10390	-970	5	-8.54	75778150290	7148067	84.75	10730	10880	10270	14760	7960	11360	10600.08	5.13	-557801	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	8709	59.71	6.32	12	8.53	174.00	1643.00	13720	20240314	-24.27	2706	20230512	283.96	13720	-24.27	20240314	7050	47.38	20240207	13720	-24.27	20240314	2895	258.89	20230726	6.72	N	025320	500	423 억	4300401	N	N	52	N	N
86	20240516	120327	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10390	-970	5	-8.54	69377502260	6530818	77.43	10730	10880	10270	14760	7960	11360	10621.90	5.13	-401613	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	8709	59.71	6.32	12	7.79	174.00	1643.00	13720	20240314	-24.27	2706	20230512	283.96	13720	-24.27	20240314	7050	47.38	20240207	13720	-24.27	20240314	2895	258.89	20230726	6.72	N	025320	500	423 억	4300401	N	N	52	N	N
87	20240516	110326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10570	-790	5	-6.95	47175835800	4403081	52.21	10730	10880	10540	14760	7960	11360	10712.72	5.13	-450059	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	8860	60.75	6.43	12	5.25	174.00	1643.00	13720	20240314	-22.96	2706	20230512	290.61	13720	-22.96	20240314	7050	49.93	20240207	13720	-22.96	20240314	2895	265.11	20230726	6.72	N	025320	500	423 억	4300401	N	N	52	N	N
88	20240516	100327	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10750	-610	5	-5.37	33833504710	3149252	37.34	10730	10880	10610	14760	7960	11360	10741.27	5.13	-334028	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	9010	61.78	6.54	12	3.76	174.00	1643.00	13720	20240314	-21.65	2706	20230512	297.27	13720	-21.65	20240314	7050	52.48	20240207	13720	-21.65	20240314	2895	271.33	20230726	6.72	N	025320	500	423 억	4300401	N	N	52	N	N
89	20240516	090327	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10660	-700	5	-6.16	11293582620	1050868	12.46	10730	10880	10640	14760	7960	11360	10740.67	5.13	-127152	12053	11706	11453	11106	10853	11580	10980	423	3400	500	8170	10	1	83817936	8935	61.26	6.49	12	1.25	174.00	1643.00	13720	20240314	-22.30	2706	20230512	293.94	13720	-22.30	20240314	7050	51.21	20240207	13720	-22.30	20240314	2895	268.22	20230726	6.72	N	025320	500	423 억	4300401	N	N	52	N	N
90	20240514	160330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11360	-280	5	-2.41	76125215670	6627012	45.64	11730	11800	11200	15130	8150	11640	11488.49	6.19	-644308	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9522	65.29	6.91	12	7.91	174.00	1643.00	13720	20240314	-17.20	2706	20230512	319.81	13720	-17.20	20240314	7050	61.13	20240207	13720	-17.20	20240314	2850	298.60	20230515	6.98	N	025320	500	423 억	5188007	N	N	52	N	N
91	20240514	150332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11280	-360	5	-3.09	70559679270	6136630	42.27	11730	11800	11200	15130	8150	11640	11498.11	6.19	-562975	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9455	64.83	6.87	12	7.32	174.00	1643.00	13720	20240314	-17.78	2706	20230512	316.85	13720	-17.78	20240314	7050	60.00	20240207	13720	-17.78	20240314	2850	295.79	20230515	6.98	N	025320	500	423 억	5188007	N	N	21	N	N
92	20240514	140330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11360	-280	5	-2.41	59190371180	5130498	35.34	11730	11800	11310	15130	8150	11640	11536.96	6.19	-401865	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9522	65.29	6.91	12	6.12	174.00	1643.00	13720	20240314	-17.20	2706	20230512	319.81	13720	-17.20	20240314	7050	61.13	20240207	13720	-17.20	20240314	2850	298.60	20230515	6.98	N	025320	500	423 억	5188007	N	N	21	N	N
93	20240514	130331	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11500	-140	5	-1.20	50908757830	4404602	30.34	11730	11800	11310	15130	8150	11640	11558.08	6.19	-337941	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9639	66.09	7.00	12	5.25	174.00	1643.00	13720	20240314	-16.18	2706	20230512	324.98	13720	-16.18	20240314	7050	63.12	20240207	13720	-16.18	20240314	2850	303.51	20230515	6.98	N	025320	500	423 억	5188007	N	N	21	N	N
94	20240514	120330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11640	0	3	0.00	45441036940	3930449	27.07	11730	11800	11310	15130	8150	11640	11561.28	6.19	-225277	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9756	66.90	7.08	12	4.69	174.00	1643.00	13720	20240314	-15.16	2706	20230512	330.16	13720	-15.16	20240314	7050	65.11	20240207	13720	-15.16	20240314	2850	308.42	20230515	6.98	N	025320	500	423 억	5188007	N	N	21	N	N
95	20240514	110330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11540	-100	5	-0.86	37115334590	3215227	22.14	11730	11800	11310	15130	8150	11640	11543.60	6.19	-66914	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9673	66.32	7.02	12	3.84	174.00	1643.00	13720	20240314	-15.89	2706	20230512	326.46	13720	-15.89	20240314	7050	63.69	20240207	13720	-15.89	20240314	2850	304.91	20230515	6.98	N	025320	500	423 억	5188007	N	N	21	N	N
96	20240514	100330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11540	-100	5	-0.86	27574425720	2384246	16.42	11730	11800	11310	15130	8150	11640	11565.25	6.19	-127882	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9673	66.32	7.02	12	2.84	174.00	1643.00	13720	20240314	-15.89	2706	20230512	326.46	13720	-15.89	20240314	7050	63.69	20240207	13720	-15.89	20240314	2850	304.91	20230515	6.98	N	025320	500	423 억	5188007	N	N	21	N	N
97	20240514	090330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11430	-210	5	-1.80	4681066070	403406	2.78	11730	11730	11400	15130	8150	11640	11603.84	6.19	-102288	12560	12100	11820	11360	11080	11960	11220	423	3490	500	8380	10	1	83817936	9580	65.69	6.96	12	0.48	174.00	1643.00	13720	20240314	-16.69	2706	20230512	322.39	13720	-16.69	20240314	7050	62.13	20240207	13720	-16.69	20240314	2850	301.05	20230515	6.98	N	025320	500	423 억	5188007	N	N	21	N	N
98	20240513	160330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11640	-50	5	-0.43	169771101070	14233890	27.11	12150	12280	11540	15190	8190	11690	11927.76	6.95	-609129	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	9756	66.90	7.08	12	16.98	174.00	1643.00	13720	20240314	-15.16	2706	20230504	330.16	13720	-15.16	20240314	7050	65.11	20240207	13720	-15.16	20240314	2850	308.42	20230515	6.90	N	025320	500	423 억	5823369	N	N	21	N	N
99	20240513	150331	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11670	-20	5	-0.17	161753960280	13544408	25.80	12150	12280	11570	15190	8190	11690	11942.49	6.95	-501929	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	9782	67.07	7.10	12	16.16	174.00	1643.00	13720	20240314	-14.94	2706	20230504	331.26	13720	-14.94	20240314	7050	65.53	20240207	13720	-14.94	20240314	2850	309.47	20230515	6.90	N	025320	500	423 억	5823369	N	N	112	N	N
100	20240513	140329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11710	20	2	0.17	152329310010	12738617	24.27	12150	12280	11570	15190	8190	11690	11958.08	6.95	-300980	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	9815	67.30	7.13	12	15.20	174.00	1643.00	13720	20240314	-14.65	2706	20230504	332.74	13720	-14.65	20240314	7050	66.10	20240207	13720	-14.65	20240314	2850	310.88	20230515	6.90	N	025320	500	423 억	5823369	N	N	112	N	N
101	20240513	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11920	230	2	1.97	136712913160	11410826	21.74	12150	12280	11690	15190	8190	11690	11980.99	6.95	-200419	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	9991	68.51	7.26	12	13.61	174.00	1643.00	13720	20240314	-13.12	2706	20230504	340.50	13720	-13.12	20240314	7050	69.08	20240207	13720	-13.12	20240314	2850	318.25	20230515	6.90	N	025320	500	423 억	5823369	N	N	112	N	N
102	20240513	120330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11980	290	2	2.48	128980474090	10766039	20.51	12150	12280	11690	15190	8190	11690	11980.32	6.95	-247266	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	10041	68.85	7.29	12	12.84	174.00	1643.00	13720	20240314	-12.68	2706	20230504	342.72	13720	-12.68	20240314	7050	69.93	20240207	13720	-12.68	20240314	2850	320.35	20230515	6.90	N	025320	500	423 억	5823369	N	N	112	N	N
103	20240513	110329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11960	270	2	2.31	121437977800	10135355	19.31	12150	12280	11690	15190	8190	11690	11981.63	6.95	-287181	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	10025	68.74	7.28	12	12.09	174.00	1643.00	13720	20240314	-12.83	2706	20230504	341.98	13720	-12.83	20240314	7050	69.65	20240207	13720	-12.83	20240314	2850	319.65	20230515	6.90	N	025320	500	423 억	5823369	N	N	112	N	N
104	20240513	100331	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11940	250	2	2.14	81843132290	6844372	13.04	12150	12200	11690	15190	8190	11690	11957.74	6.95	-294771	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	10008	68.62	7.27	12	8.17	174.00	1643.00	13720	20240314	-12.97	2706	20230504	341.24	13720	-12.97	20240314	7050	69.36	20240207	13720	-12.97	20240314	2850	318.95	20230515	6.90	N	025320	500	423 억	5823369	N	N	112	N	N
105	20240513	090330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12050	360	2	3.08	24600357740	2031812	3.87	12150	12200	11920	15190	8190	11690	12107.65	6.95	-219343	14143	12916	11363	10136	8583	13530	10750	423	3500	500	8410	10	1	83817936	10100	69.25	7.33	12	2.42	174.00	1643.00	13720	20240314	-12.17	2706	20230504	345.31	13720	-12.17	20240314	7050	70.92	20240207	13720	-12.17	20240314	2850	322.81	20230515	6.90	N	025320	500	423 억	5823369	N	N	112	N	N
106	20240510	160322	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11690	1900	2	19.41	608911292320	51530387	2353.42	9860	12590	9810	12720	6860	9790	11816.78	3.95	2514876	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	9798	67.18	7.12	12	61.48	174.00	1643.00	13720	20240314	-14.80	2678	20230503	336.52	13720	-14.80	20240314	7050	65.82	20240207	13720	-14.80	20240314	2840	311.62	20230512	6.81	N	025320	500	423 억	3306893	N	N	112	N	N
107	20240510	150323	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12080	2290	2	23.39	581104836410	49204400	2247.19	9860	12590	9810	12720	6860	9790	11810.15	3.95	2370225	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	10125	69.43	7.35	12	58.70	174.00	1643.00	13720	20240314	-11.95	2678	20230503	351.08	13720	-11.95	20240314	7050	71.35	20240207	13720	-11.95	20240314	2840	325.35	20230512	6.81	N	025320	500	423 억	3306893	N	N	0	N	N
108	20240510	140324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	2610	2	26.66	519536600170	44158180	2016.73	9860	12590	9810	12720	6860	9790	11765.50	3.95	2155996	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	10393	71.26	7.55	12	52.68	174.00	1643.00	13720	20240314	-9.62	2678	20230503	363.03	13720	-9.62	20240314	7050	75.89	20240207	13720	-9.62	20240314	2840	336.62	20230512	6.81	N	025320	500	423 억	3306893	N	N	0	N	N
109	20240510	130322	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12070	2280	2	23.29	440782679070	37798598	1726.28	9860	12480	9810	12720	6860	9790	11661.51	3.95	1712867	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	10117	69.37	7.35	12	45.10	174.00	1643.00	13720	20240314	-12.03	2678	20230503	350.71	13720	-12.03	20240314	7050	71.21	20240207	13720	-12.03	20240314	2840	325.00	20230512	6.81	N	025320	500	423 억	3306893	N	N	0	N	N
110	20240510	120321	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11800	2010	2	20.53	376305891250	32440291	1481.56	9860	12480	9810	12720	6860	9790	11600.14	3.95	1279244	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	9891	67.82	7.18	12	38.70	174.00	1643.00	13720	20240314	-13.99	2678	20230503	340.63	13720	-13.99	20240314	7050	67.38	20240207	13720	-13.99	20240314	2840	315.49	20230512	6.81	N	025320	500	423 억	3306893	N	N	0	N	N
111	20240510	110321	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11600	1810	2	18.49	343196800140	29619418	1352.73	9860	12480	9810	12720	6860	9790	11587.09	3.95	1223486	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	9723	66.67	7.06	12	35.34	174.00	1643.00	13720	20240314	-15.45	2678	20230503	333.16	13720	-15.45	20240314	7050	64.54	20240207	13720	-15.45	20240314	2840	308.45	20230512	6.81	N	025320	500	423 억	3306893	N	N	0	N	N
112	20240510	100322	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12120	2330	2	23.80	249415826690	21705002	991.28	9860	12480	9810	12720	6860	9790	11491.43	3.95	1010990	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	10159	69.66	7.38	12	25.90	174.00	1643.00	13720	20240314	-11.66	2678	20230503	352.58	13720	-11.66	20240314	7050	71.91	20240207	13720	-11.66	20240314	2840	326.76	20230512	6.81	N	025320	500	423 억	3306893	N	N	0	N	N
113	20240510	090323	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	40	2	0.41	1033086520	104741	4.78	9860	9930	9820	12720	6860	9790	9865.63	3.95	-17754	10076	9932	9756	9612	9436	9845	9525	423	2930	500	7040	10	1	83817936	8239	56.49	5.98	12	0.12	174.00	1643.00	13720	20240314	-28.35	2678	20230503	267.06	13720	-28.35	20240314	7050	39.43	20240207	13720	-28.35	20240314	2840	246.13	20230512	6.81	N	025320	500	423 억	3306893	N	N	0	N	N
114	20240509	160327	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	170	2	1.77	21089780730	2165139	164.67	9800	9900	9580	12500	6740	9620	9740.46	4.01	-50519	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8206	56.26	5.96	12	2.58	174.00	1643.00	13720	20240314	-28.64	2597	20230502	276.97	13720	-28.64	20240314	7050	38.87	20240207	13720	-28.64	20240314	2840	244.72	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
115	20240509	150329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	80	2	0.83	18961941030	1946902	148.07	9800	9900	9580	12500	6740	9620	9739.61	4.01	-90167	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8130	55.75	5.90	12	2.32	174.00	1643.00	13720	20240314	-29.30	2597	20230502	273.51	13720	-29.30	20240314	7050	37.59	20240207	13720	-29.30	20240314	2840	241.55	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
116	20240509	140323	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9720	100	2	1.04	16707385390	1714174	130.37	9800	9900	9580	12500	6740	9620	9746.69	4.01	-129230	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8147	55.86	5.92	12	2.05	174.00	1643.00	13720	20240314	-29.15	2597	20230502	274.28	13720	-29.15	20240314	7050	37.87	20240207	13720	-29.15	20240314	2840	242.25	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
117	20240509	130323	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9720	100	2	1.04	15125490580	1551830	118.02	9800	9900	9580	12500	6740	9620	9746.96	4.01	-155273	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8147	55.86	5.92	12	1.85	174.00	1643.00	13720	20240314	-29.15	2597	20230502	274.28	13720	-29.15	20240314	7050	37.87	20240207	13720	-29.15	20240314	2840	242.25	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
118	20240509	120323	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9730	110	2	1.14	14134740920	1450070	110.29	9800	9900	9580	12500	6740	9620	9747.72	4.01	-163745	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8155	55.92	5.92	12	1.73	174.00	1643.00	13720	20240314	-29.08	2597	20230502	274.66	13720	-29.08	20240314	7050	38.01	20240207	13720	-29.08	20240314	2840	242.61	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
119	20240509	110316	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9740	120	2	1.25	12030324250	1234313	93.88	9800	9900	9580	12500	6740	9620	9746.68	4.01	-188354	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8164	55.98	5.93	12	1.47	174.00	1643.00	13720	20240314	-29.01	2597	20230502	275.05	13720	-29.01	20240314	7050	38.16	20240207	13720	-29.01	20240314	2840	242.96	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
120	20240509	100319	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9720	100	2	1.04	10314068000	1057187	80.40	9800	9900	9580	12500	6740	9620	9756.28	4.01	-212551	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8147	55.86	5.92	12	1.26	174.00	1643.00	13720	20240314	-29.15	2597	20230502	274.28	13720	-29.15	20240314	7050	37.87	20240207	13720	-29.15	20240314	2840	242.25	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
121	20240509	090318	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9760	140	2	1.46	4155513230	422587	32.14	9800	9900	9750	12500	6740	9620	9834.04	4.01	-137866	9906	9762	9546	9402	9186	9835	9475	423	2880	500	6920	10	1	83817936	8181	56.09	5.94	12	0.50	174.00	1643.00	13720	20240314	-28.86	2597	20230502	275.82	13720	-28.86	20240314	7050	38.44	20240207	13720	-28.86	20240314	2840	243.66	20230512	6.66	N	025320	500	423 억	3357411	N	N	652	N	N
122	20240508	160317	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	20	2	0.21	12320624290	1299235	32.48	9520	9690	9330	12480	6720	9600	9482.60	3.92	-114309	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	8063	55.29	5.86	12	1.55	174.00	1643.00	13720	20240314	-29.88	2592	20230428	271.14	13720	-29.88	20240314	7050	36.45	20240207	13720	-29.88	20240314	2840	238.73	20230512	6.61	N	025320	500	423 억	3287806	N	N	652	N	N
123	20240508	150320	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	30	2	0.31	11387917740	1202447	30.06	9520	9690	9330	12480	6720	9600	9470.51	3.92	-102011	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	8072	55.34	5.86	12	1.43	174.00	1643.00	13720	20240314	-29.81	2592	20230428	271.53	13720	-29.81	20240314	7050	36.60	20240207	13720	-29.81	20240314	2840	239.08	20230512	6.61	N	025320	500	423 억	3287806	N	N	8295	N	N
124	20240508	140315	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	-110	5	-1.15	8181434280	868255	21.71	9520	9600	9330	12480	6720	9600	9422.64	3.92	-88242	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	7954	54.54	5.78	12	1.04	174.00	1643.00	13720	20240314	-30.83	2592	20230428	266.13	13720	-30.83	20240314	7050	34.61	20240207	13720	-30.83	20240314	2840	234.15	20230512	6.61	N	025320	500	423 억	3287806	N	N	8295	N	N
125	20240508	130315	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	-90	5	-0.94	7574768160	804143	20.10	9520	9600	9330	12480	6720	9600	9419.45	3.92	-82953	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	7971	54.66	5.79	12	0.96	174.00	1643.00	13720	20240314	-30.69	2592	20230428	266.90	13720	-30.69	20240314	7050	34.89	20240207	13720	-30.69	20240314	2840	234.86	20230512	6.61	N	025320	500	423 억	3287806	N	N	8295	N	N
126	20240508	120316	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9390	-210	5	-2.19	6307700830	670077	16.75	9520	9600	9330	12480	6720	9600	9413.11	3.92	-91833	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	7871	53.97	5.72	12	0.80	174.00	1643.00	13720	20240314	-31.56	2592	20230428	262.27	13720	-31.56	20240314	7050	33.19	20240207	13720	-31.56	20240314	2840	230.63	20230512	6.61	N	025320	500	423 억	3287806	N	N	8295	N	N
127	20240508	110346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9390	-210	5	-2.19	5485627140	582400	14.56	9520	9600	9330	12480	6720	9600	9418.68	3.92	-94912	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	7871	53.97	5.72	12	0.69	174.00	1643.00	13720	20240314	-31.56	2592	20230428	262.27	13720	-31.56	20240314	7050	33.19	20240207	13720	-31.56	20240314	2840	230.63	20230512	6.61	N	025320	500	423 억	3287806	N	N	8295	N	N
128	20240508	100322	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	-220	5	-2.29	4438004650	470588	11.76	9520	9600	9330	12480	6720	9600	9430.39	3.92	-89566	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	7862	53.91	5.71	12	0.56	174.00	1643.00	13720	20240314	-31.63	2592	20230428	261.88	13720	-31.63	20240314	7050	33.05	20240207	13720	-31.63	20240314	2840	230.28	20230512	6.61	N	025320	500	423 억	3287806	N	N	8295	N	N
129	20240508	090317	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9540	-60	5	-0.62	583913470	61280	1.53	9520	9600	9480	12480	6720	9600	9527.40	3.92	4234	10080	9840	9660	9420	9240	9750	9330	423	2880	500	6910	10	1	83817936	7996	54.83	5.81	12	0.07	174.00	1643.00	13720	20240314	-30.47	2592	20230428	268.06	13720	-30.47	20240314	7050	35.32	20240207	13720	-30.47	20240314	2840	235.92	20230512	6.61	N	025320	500	423 억	3287806	N	N	8295	N	N
130	20240503	160324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	80	2	0.86	11952517160	1284597	34.87	9280	9400	9200	12060	6500	9280	9304.28	3.75	62843	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7845	53.79	5.70	12	1.53	174.00	1643.00	13720	20240314	-31.78	2497	20230426	274.85	13720	-31.78	20240314	7050	32.77	20240207	13720	-31.78	20240314	2810	233.10	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
131	20240503	150324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	80	2	0.86	10880503840	1169952	31.75	9280	9400	9200	12060	6500	9280	9299.96	3.75	53211	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7845	53.79	5.70	12	1.40	174.00	1643.00	13720	20240314	-31.78	2497	20230426	274.85	13720	-31.78	20240314	7050	32.77	20240207	13720	-31.78	20240314	2810	233.10	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
132	20240503	140324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	30	2	0.32	8979279530	966007	26.22	9280	9400	9200	12060	6500	9280	9295.25	3.75	50960	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7803	53.51	5.67	12	1.15	174.00	1643.00	13720	20240314	-32.14	2497	20230426	272.85	13720	-32.14	20240314	7050	32.06	20240207	13720	-32.14	20240314	2810	231.32	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
133	20240503	130325	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9340	60	2	0.65	8064949440	868062	23.56	9280	9400	9200	12060	6500	9280	9290.75	3.75	61634	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7829	53.68	5.68	12	1.04	174.00	1643.00	13720	20240314	-31.92	2497	20230426	274.05	13720	-31.92	20240314	7050	32.48	20240207	13720	-31.92	20240314	2810	232.38	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
134	20240503	120324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	80	2	0.86	6498416220	700318	19.01	9280	9400	9200	12060	6500	9280	9279.24	3.75	42436	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7845	53.79	5.70	12	0.84	174.00	1643.00	13720	20240314	-31.78	2497	20230426	274.85	13720	-31.78	20240314	7050	32.77	20240207	13720	-31.78	20240314	2810	233.10	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
135	20240503	110322	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	-40	5	-0.43	5156236070	555961	15.09	9280	9400	9200	12060	6500	9280	9274.46	3.75	5654	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7745	53.10	5.62	12	0.66	174.00	1643.00	13720	20240314	-32.65	2497	20230426	270.04	13720	-32.65	20240314	7050	31.06	20240207	13720	-32.65	20240314	2810	228.83	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
136	20240503	100321	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	20	2	0.22	3515475990	378310	10.27	9280	9400	9230	12060	6500	9280	9292.58	3.75	1594	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7795	53.45	5.66	12	0.45	174.00	1643.00	13720	20240314	-32.22	2497	20230426	272.45	13720	-32.22	20240314	7050	31.91	20240207	13720	-32.22	20240314	2810	230.96	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
137	20240503	090321	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	20	2	0.22	754476950	81259	2.21	9280	9360	9240	12060	6500	9280	9284.84	3.75	-32306	9906	9592	9166	8852	8426	9750	9010	423	2780	500	6680	10	1	83817936	7795	53.45	5.66	12	0.10	174.00	1643.00	13720	20240314	-32.22	2497	20230426	272.45	13720	-32.22	20240314	7050	31.91	20240207	13720	-32.22	20240314	2810	230.96	20230503	6.56	N	025320	500	423 억	3147220	N	N	0	N	N
138	20240502	160320	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	520	2	5.94	33790844600	3657240	171.77	8760	9480	8740	11380	6140	8760	9239.51	3.07	579301	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7778	53.33	5.65	12	4.36	174.00	1643.00	13720	20240314	-32.36	2497	20230426	271.65	13720	-32.36	20240314	7050	31.63	20240207	13720	-32.36	20240314	2725	240.55	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N
139	20240502	150322	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	550	2	6.28	32072291580	3472396	163.09	8760	9480	8740	11380	6140	8760	9236.55	3.07	574471	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7803	53.51	5.67	12	4.14	174.00	1643.00	13720	20240314	-32.14	2497	20230426	272.85	13720	-32.14	20240314	7050	32.06	20240207	13720	-32.14	20240314	2725	241.65	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N
140	20240502	140320	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9460	700	2	7.99	26359878520	2861996	134.42	8760	9480	8740	11380	6140	8760	9210.53	3.07	568327	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7929	54.37	5.76	12	3.41	174.00	1643.00	13720	20240314	-31.05	2497	20230426	278.85	13720	-31.05	20240314	7050	34.18	20240207	13720	-31.05	20240314	2725	247.16	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N
141	20240502	130319	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	480	2	5.48	21650374770	2358546	110.77	8760	9380	8740	11380	6140	8760	9179.79	3.07	413886	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7745	53.10	5.62	12	2.81	174.00	1643.00	13720	20240314	-32.65	2497	20230426	270.04	13720	-32.65	20240314	7050	31.06	20240207	13720	-32.65	20240314	2725	239.08	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N
142	20240502	120319	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	450	2	5.14	18868325160	2057879	96.65	8760	9380	8740	11380	6140	8760	9169.09	3.07	402235	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7720	52.93	5.61	12	2.46	174.00	1643.00	13720	20240314	-32.87	2497	20230426	268.84	13720	-32.87	20240314	7050	30.64	20240207	13720	-32.87	20240314	2725	237.98	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N
143	20240502	110318	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	400	2	4.57	16360834250	1784505	83.81	8760	9380	8740	11380	6140	8760	9168.59	3.07	344367	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7678	52.64	5.58	12	2.13	174.00	1643.00	13720	20240314	-33.24	2497	20230426	266.84	13720	-33.24	20240314	7050	29.93	20240207	13720	-33.24	20240314	2725	236.15	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N
144	20240502	100318	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	540	2	6.16	10169459700	1117213	52.47	8760	9310	8740	11380	6140	8760	9102.94	3.07	180840	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7795	53.45	5.66	12	1.33	174.00	1643.00	13720	20240314	-32.22	2497	20230426	272.45	13720	-32.22	20240314	7050	31.91	20240207	13720	-32.22	20240314	2725	241.28	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N
145	20240502	090318	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8810	50	2	0.57	437690400	49889	2.34	8760	8830	8750	11380	6140	8760	8773.66	3.07	16454	9340	9050	8880	8590	8420	8965	8505	423	2620	500	6300	10	1	83817936	7384	50.63	5.36	12	0.06	174.00	1643.00	13720	20240314	-35.79	2497	20230426	252.82	13720	-35.79	20240314	7050	24.96	20240207	13720	-35.79	20240314	2725	223.30	20230502	6.62	N	025320	500	423 억	2569332	N	N	6	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History