KissMeData/082920/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	1950	2	10.08	18430939200	878751	752.37	19350	21600	19350	25150	13550	19350	20973.91	23.97	34987	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	50	1	22605600	4815	13.35	2.02	12	3.89	1595.00	10564.00	24700	20230704	-13.77	14960	20231127	42.38	21600	-1.39	20240531	15900	33.96	20240122	24700	-13.77	20230704	14960	42.38	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
3	20240531	150707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21000	1650	2	8.53	17426439750	831232	711.68	19350	21600	19350	25150	13550	19350	20964.71	23.97	35830	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	50	1	22605600	4747	13.17	1.99	12	3.68	1595.00	10564.00	24700	20230704	-14.98	14960	20231127	40.37	21600	-2.78	20240531	15900	32.08	20240122	24700	-14.98	20230704	14960	40.37	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
4	20240531	140707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	1700	2	8.79	15927957550	759937	650.64	19350	21600	19350	25150	13550	19350	20959.70	23.97	33522	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	50	1	22605600	4758	13.20	1.99	12	3.36	1595.00	10564.00	24700	20230704	-14.78	14960	20231127	40.71	21600	-2.55	20240531	15900	32.39	20240122	24700	-14.78	20230704	14960	40.71	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
5	20240531	130712	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21150	1800	2	9.30	13667466350	653173	559.23	19350	21600	19350	25150	13550	19350	20924.87	23.97	14321	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	50	1	22605600	4781	13.26	2.00	12	2.89	1595.00	10564.00	24700	20230704	-14.37	14960	20231127	41.38	21600	-2.08	20240531	15900	33.02	20240122	24700	-14.37	20230704	14960	41.38	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
6	20240531	120715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21200	1850	2	9.56	10353722200	497806	426.21	19350	21450	19350	25150	13550	19350	20798.88	23.97	11275	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	50	1	22605600	4792	13.29	2.01	12	2.20	1595.00	10564.00	24700	20230704	-14.17	14960	20231127	41.71	21450	-1.17	20240531	15900	33.33	20240122	24700	-14.17	20230704	14960	41.71	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
7	20240531	110711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	1400	2	7.24	7745226950	374238	320.41	19350	21250	19350	25150	13550	19350	20696.21	23.97	9293	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	50	1	22605600	4691	13.01	1.96	12	1.66	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	21250	-2.35	20240531	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
8	20240531	100713	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	1400	2	7.24	6519407100	315502	270.13	19350	21250	19350	25150	13550	19350	20663.85	23.97	3904	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	50	1	22605600	4691	13.01	1.96	12	1.40	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	21250	-2.35	20240531	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
9	20240531	090710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19870	520	2	2.69	260019560	13167	11.27	19350	19870	19350	25150	13550	19350	19749.61	23.97	6464	20196	19772	19276	18852	18356	19985	19065	113	5800	500	14310	10	1	22605600	4492	12.46	1.88	12	0.06	1595.00	10564.00	24700	20230704	-19.55	14960	20231127	32.82	20600	-3.54	20240527	15900	24.97	20240122	24700	-19.55	20230704	14960	32.82	20231127	2.39	N	082920	500	113 억	5417914	N	N	28	N	N
10	20240530	160707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19350	30	2	0.16	2243907450	116645	107.97	19250	19700	18780	25100	13530	19320	19236.99	24.03	-12425	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4374	12.13	1.83	12	0.52	1595.00	10564.00	24700	20230704	-21.66	14960	20231127	29.34	20600	-6.07	20240527	15900	21.70	20240122	24700	-21.66	20230704	14960	29.34	20231127	2.34	N	082920	500	113 억	5433208	N	N	28	N	N
11	20240530	150708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19380	60	2	0.31	2153045290	111944	103.62	19250	19700	18780	25100	13530	19320	19233.24	24.03	-10333	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4381	12.15	1.83	12	0.50	1595.00	10564.00	24700	20230704	-21.54	14960	20231127	29.55	20600	-5.92	20240527	15900	21.89	20240122	24700	-21.54	20230704	14960	29.55	20231127	2.34	N	082920	500	113 억	5433208	N	N	29	N	N
12	20240530	140708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19410	90	2	0.47	2019754110	105064	97.25	19250	19700	18780	25100	13530	19320	19224.04	24.03	-8213	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4388	12.17	1.84	12	0.46	1595.00	10564.00	24700	20230704	-21.42	14960	20231127	29.75	20600	-5.78	20240527	15900	22.08	20240122	24700	-21.42	20230704	14960	29.75	20231127	2.34	N	082920	500	113 억	5433208	N	N	29	N	N
13	20240530	130709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19560	240	2	1.24	1640831930	85618	79.25	19250	19700	18780	25100	13530	19320	19164.57	24.03	3921	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4422	12.26	1.85	12	0.38	1595.00	10564.00	24700	20230704	-20.81	14960	20231127	30.75	20600	-5.05	20240527	15900	23.02	20240122	24700	-20.81	20230704	14960	30.75	20231127	2.34	N	082920	500	113 억	5433208	N	N	29	N	N
14	20240530	120708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19290	-30	5	-0.16	1194335330	62718	58.05	19250	19420	18780	25100	13530	19320	19042.94	24.03	11267	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4361	12.09	1.83	12	0.28	1595.00	10564.00	24700	20230704	-21.90	14960	20231127	28.94	20600	-6.36	20240527	15900	21.32	20240122	24700	-21.90	20230704	14960	28.94	20231127	2.34	N	082920	500	113 억	5433208	N	N	29	N	N
15	20240530	110708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19360	40	2	0.21	990709710	52171	48.29	19250	19360	18780	25100	13530	19320	18989.66	24.03	14688	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4376	12.14	1.83	12	0.23	1595.00	10564.00	24700	20230704	-21.62	14960	20231127	29.41	20600	-6.02	20240527	15900	21.76	20240122	24700	-21.62	20230704	14960	29.41	20231127	2.34	N	082920	500	113 억	5433208	N	N	29	N	N
16	20240530	100709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18960	-360	5	-1.86	795132530	41947	38.83	19250	19300	18780	25100	13530	19320	18955.65	24.03	11315	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4286	11.89	1.79	12	0.19	1595.00	10564.00	24700	20230704	-23.24	14960	20231127	26.74	20600	-7.96	20240527	15900	19.25	20240122	24700	-23.24	20230704	14960	26.74	20231127	2.34	N	082920	500	113 억	5433208	N	N	29	N	N
17	20240530	090709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19210	-110	5	-0.57	34026870	1769	1.64	19250	19250	19160	25100	13530	19320	19235.09	24.03	197	20026	19672	19486	19132	18946	19580	19040	113	5780	500	14290	10	1	22605600	4343	12.04	1.82	12	0.01	1595.00	10564.00	24700	20230704	-22.23	14960	20231127	28.41	20600	-6.75	20240527	15900	20.82	20240122	24700	-22.23	20230704	14960	28.41	20231127	2.34	N	082920	500	113 억	5433208	N	N	29	N	N
18	20240529	160702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19320	-420	5	-2.13	2107117320	107792	69.41	19810	19840	19300	25650	13820	19740	19548.92	24.15	-23659	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4367	12.11	1.83	12	0.48	1595.00	10564.00	24700	20230704	-21.78	14960	20231127	29.14	20600	-6.21	20240527	15900	21.51	20240122	24700	-21.78	20230704	14960	29.14	20231127	2.38	N	082920	500	113 억	5458665	N	N	29	N	N
19	20240529	150701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19350	-390	5	-1.98	1946192690	99469	64.05	19810	19840	19300	25650	13820	19740	19565.78	24.15	-22156	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4374	12.13	1.83	12	0.44	1595.00	10564.00	24700	20230704	-21.66	14960	20231127	29.34	20600	-6.07	20240527	15900	21.70	20240122	24700	-21.66	20230704	14960	29.34	20231127	2.38	N	082920	500	113 억	5458665	N	N	12	N	N
20	20240529	140701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19490	-250	5	-1.27	1640145970	83687	53.89	19810	19840	19300	25650	13820	19740	19598.54	24.15	-16399	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4406	12.22	1.84	12	0.37	1595.00	10564.00	24700	20230704	-21.09	14960	20231127	30.28	20600	-5.39	20240527	15900	22.58	20240122	24700	-21.09	20230704	14960	30.28	20231127	2.38	N	082920	500	113 억	5458665	N	N	12	N	N
21	20240529	130704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19400	-340	5	-1.72	1526104070	77817	50.11	19810	19840	19300	25650	13820	19740	19611.41	24.15	-13928	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4385	12.16	1.84	12	0.34	1595.00	10564.00	24700	20230704	-21.46	14960	20231127	29.68	20600	-5.83	20240527	15900	22.01	20240122	24700	-21.46	20230704	14960	29.68	20231127	2.38	N	082920	500	113 억	5458665	N	N	12	N	N
22	20240529	120706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19450	-290	5	-1.47	1320083950	67173	43.25	19810	19840	19450	25650	13820	19740	19651.97	24.15	-15809	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4397	12.19	1.84	12	0.30	1595.00	10564.00	24700	20230704	-21.26	14960	20231127	30.01	20600	-5.58	20240527	15900	22.33	20240122	24700	-21.26	20230704	14960	30.01	20231127	2.38	N	082920	500	113 억	5458665	N	N	12	N	N
23	20240529	110704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19710	-30	5	-0.15	979240220	49771	32.05	19810	19840	19500	25650	13820	19740	19674.89	24.15	-6980	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4456	12.36	1.87	12	0.22	1595.00	10564.00	24700	20230704	-20.20	14960	20231127	31.75	20600	-4.32	20240527	15900	23.96	20240122	24700	-20.20	20230704	14960	31.75	20231127	2.38	N	082920	500	113 억	5458665	N	N	12	N	N
24	20240529	100702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19650	-90	5	-0.46	738623720	37571	24.19	19810	19840	19500	25650	13820	19740	19659.36	24.15	-2468	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4442	12.32	1.86	12	0.17	1595.00	10564.00	24700	20230704	-20.45	14960	20231127	31.35	20600	-4.61	20240527	15900	23.58	20240122	24700	-20.45	20230704	14960	31.35	20231127	2.38	N	082920	500	113 억	5458665	N	N	12	N	N
25	20240529	090659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19780	40	2	0.20	138380830	6996	4.50	19810	19840	19740	25650	13820	19740	19780.12	24.15	1391	20926	20332	19906	19312	18886	20120	19100	113	5910	500	14600	10	1	22605600	4471	12.40	1.87	12	0.03	1595.00	10564.00	24700	20230704	-19.92	14960	20231127	32.22	20600	-3.98	20240527	15900	24.40	20240122	24700	-19.92	20230704	14960	32.22	20231127	2.38	N	082920	500	113 억	5458665	N	N	12	N	N
26	20240528	160658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19740	-510	5	-2.52	3073183110	154888	44.08	20350	20500	19480	26300	14200	20250	19841.79	24.13	19	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	10	1	22605600	4462	12.38	1.87	12	0.69	1595.00	10564.00	24700	20230704	-20.08	14960	20231127	31.95	20600	-4.17	20240527	15900	24.15	20240122	24700	-20.08	20230704	14960	31.95	20231127	2.46	N	082920	500	113 억	5455378	N	N	12	N	N
27	20240528	150701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19620	-630	5	-3.11	2910918470	146660	41.74	20350	20500	19480	26300	14200	20250	19848.07	24.13	2838	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	10	1	22605600	4435	12.30	1.86	12	0.65	1595.00	10564.00	24700	20230704	-20.57	14960	20231127	31.15	20600	-4.76	20240527	15900	23.40	20240122	24700	-20.57	20230704	14960	31.15	20231127	2.46	N	082920	500	113 억	5455378	N	N	148	N	N
28	20240528	140702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19500	-750	5	-3.70	2556268140	128609	36.60	20350	20500	19490	26300	14200	20250	19876.28	24.13	4358	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	10	1	22605600	4408	12.23	1.85	12	0.57	1595.00	10564.00	24700	20230704	-21.05	14960	20231127	30.35	20600	-5.34	20240527	15900	22.64	20240122	24700	-21.05	20230704	14960	30.35	20231127	2.46	N	082920	500	113 억	5455378	N	N	148	N	N
29	20240528	130658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19530	-720	5	-3.56	2304688210	115732	32.94	20350	20500	19500	26300	14200	20250	19914.01	24.13	2760	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	10	1	22605600	4415	12.24	1.85	12	0.51	1595.00	10564.00	24700	20230704	-20.93	14960	20231127	30.55	20600	-5.19	20240527	15900	22.83	20240122	24700	-20.93	20230704	14960	30.55	20231127	2.46	N	082920	500	113 억	5455378	N	N	148	N	N
30	20240528	120659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19730	-520	5	-2.57	1905397890	95401	27.15	20350	20500	19640	26300	14200	20250	19972.51	24.13	274	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	10	1	22605600	4460	12.37	1.87	12	0.42	1595.00	10564.00	24700	20230704	-20.12	14960	20231127	31.89	20600	-4.22	20240527	15900	24.09	20240122	24700	-20.12	20230704	14960	31.89	20231127	2.46	N	082920	500	113 억	5455378	N	N	148	N	N
31	20240528	110643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19800	-450	5	-2.22	1447968790	72226	20.56	20350	20500	19790	26300	14200	20250	20047.75	24.13	-1431	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	10	1	22605600	4476	12.41	1.87	12	0.32	1595.00	10564.00	24700	20230704	-19.84	14960	20231127	32.35	20600	-3.88	20240527	15900	24.53	20240122	24700	-19.84	20230704	14960	32.35	20231127	2.46	N	082920	500	113 억	5455378	N	N	148	N	N
32	20240528	100659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	-200	5	-0.99	1110968760	55276	15.73	20350	20500	19900	26300	14200	20250	20098.57	24.13	-844	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	50	1	22605600	4532	12.57	1.90	12	0.24	1595.00	10564.00	24700	20230704	-18.83	14960	20231127	34.02	20600	-2.67	20240527	15900	26.10	20240122	24700	-18.83	20230704	14960	34.02	20231127	2.46	N	082920	500	113 억	5455378	N	N	148	N	N
33	20240528	090700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	100	2	0.49	157358000	7769	2.21	20350	20400	20100	26300	14200	20250	20254.60	24.13	-2516	21070	20660	20190	19780	19310	20865	19985	113	6050	500	14980	50	1	22605600	4600	12.76	1.93	12	0.03	1595.00	10564.00	24700	20230704	-17.61	14960	20231127	36.03	20600	-1.21	20240527	15900	27.99	20240122	24700	-17.61	20230704	14960	36.03	20231127	2.46	N	082920	500	113 억	5455378	N	N	148	N	N
34	20240527	160649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	300	2	1.50	7101857990	350390	65.82	20100	20600	19720	25900	13970	19950	20268.44	24.31	-37241	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	50	1	22605600	4578	12.70	1.92	12	1.55	1595.00	10564.00	24700	20230704	-18.02	14960	20231127	35.36	20600	-1.70	20240527	15900	27.36	20240122	24700	-18.02	20230704	14960	35.36	20231127	2.43	N	082920	500	113 억	5495344	N	N	148	N	N
35	20240527	150700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	150	2	0.75	6957512890	343250	64.48	20100	20600	19720	25900	13970	19950	20269.52	24.31	-38522	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	50	1	22605600	4544	12.60	1.90	12	1.52	1595.00	10564.00	24700	20230704	-18.62	14960	20231127	34.36	20600	-2.43	20240527	15900	26.42	20240122	24700	-18.62	20230704	14960	34.36	20231127	2.43	N	082920	500	113 억	5495344	N	N	143	N	N
36	20240527	140658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	450	2	2.26	6494987790	320398	60.18	20100	20600	19720	25900	13970	19950	20271.62	24.31	-42330	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	50	1	22605600	4612	12.79	1.93	12	1.42	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	20600	-0.97	20240527	15900	28.30	20240122	24700	-17.41	20230704	14960	36.36	20231127	2.43	N	082920	500	113 억	5495344	N	N	143	N	N
37	20240527	130657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	500	2	2.51	5887025040	290679	54.60	20100	20600	19720	25900	13970	19950	20252.67	24.31	-35758	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	50	1	22605600	4623	12.82	1.94	12	1.29	1595.00	10564.00	24700	20230704	-17.21	14960	20231127	36.70	20600	-0.73	20240527	15900	28.62	20240122	24700	-17.21	20230704	14960	36.70	20231127	2.43	N	082920	500	113 억	5495344	N	N	143	N	N
38	20240527	120658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	450	2	2.26	5415749090	267682	50.28	20100	20600	19720	25900	13970	19950	20232.03	24.31	-33092	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	50	1	22605600	4612	12.79	1.93	12	1.18	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	20600	-0.97	20240527	15900	28.30	20240122	24700	-17.41	20230704	14960	36.36	20231127	2.43	N	082920	500	113 억	5495344	N	N	143	N	N
39	20240527	110657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	300	2	1.50	4300785540	213177	40.04	20100	20500	19720	25900	13970	19950	20174.72	24.31	-34252	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	50	1	22605600	4578	12.70	1.92	12	0.94	1595.00	10564.00	24700	20230704	-18.02	14960	20231127	35.36	20500	-1.22	20240527	15900	27.36	20240122	24700	-18.02	20230704	14960	35.36	20231127	2.43	N	082920	500	113 억	5495344	N	N	143	N	N
40	20240527	100656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	100	2	0.50	3274462400	162490	30.52	20100	20500	19720	25900	13970	19950	20151.78	24.31	-25441	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	50	1	22605600	4532	12.57	1.90	12	0.72	1595.00	10564.00	24700	20230704	-18.83	14960	20231127	34.02	20500	-2.20	20240527	15900	26.10	20240122	24700	-18.83	20230704	14960	34.02	20231127	2.43	N	082920	500	113 억	5495344	N	N	143	N	N
41	20240527	090657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19800	-150	5	-0.75	564279410	28342	5.32	20100	20150	19790	25900	13970	19950	19909.65	24.31	-6914	21530	20740	19190	18400	16850	21135	18795	113	5950	500	14760	10	1	22605600	4476	12.41	1.87	12	0.13	1595.00	10564.00	24700	20230704	-19.84	14960	20231127	32.35	20150	-1.74	20240527	15900	24.53	20240122	24700	-19.84	20230704	14960	32.35	20231127	2.43	N	082920	500	113 억	5495344	N	N	143	N	N
42	20240524	160623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19950	1760	2	9.68	10223137630	527046	273.91	18200	19980	17640	23600	12740	18190	19395.35	23.67	144336	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4510	12.51	1.89	12	2.33	1595.00	10564.00	24700	20230704	-19.23	14960	20231127	33.36	19980	-0.15	20240524	15900	25.47	20240122	24700	-19.23	20230704	14960	33.36	20231127	2.43	N	082920	500	113 억	5351462	N	N	143	N	N
43	20240524	150621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19800	1610	2	8.85	9360937490	483673	251.37	18200	19980	17640	23600	12740	18190	19353.86	23.67	130728	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4476	12.41	1.87	12	2.14	1595.00	10564.00	24700	20230704	-19.84	14960	20231127	32.35	19980	-0.90	20240524	15900	24.53	20240122	24700	-19.84	20230704	14960	32.35	20231127	2.43	N	082920	500	113 억	5351462	N	N	1124	N	N
44	20240524	140625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19720	1530	2	8.41	6079499290	317871	165.20	18200	19800	17640	23600	12740	18190	19125.68	23.67	120273	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4458	12.36	1.87	12	1.41	1595.00	10564.00	24700	20230704	-20.16	14960	20231127	31.82	19800	-0.40	20240524	15900	24.03	20240122	24700	-20.16	20230704	14960	31.82	20231127	2.43	N	082920	500	113 억	5351462	N	N	1124	N	N
45	20240524	130623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19090	900	2	4.95	3503894230	185442	96.38	18200	19150	17640	23600	12740	18190	18894.83	23.67	73263	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4315	11.97	1.81	12	0.82	1595.00	10564.00	24700	20230704	-22.71	14960	20231127	27.61	19420	-1.70	20240319	15900	20.06	20240122	24700	-22.71	20230704	14960	27.61	20231127	2.43	N	082920	500	113 억	5351462	N	N	1124	N	N
46	20240524	120623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19110	920	2	5.06	2619203040	139128	72.31	18200	19150	17640	23600	12740	18190	18825.85	23.67	54462	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4320	11.98	1.81	12	0.62	1595.00	10564.00	24700	20230704	-22.63	14960	20231127	27.74	19420	-1.60	20240319	15900	20.19	20240122	24700	-22.63	20230704	14960	27.74	20231127	2.43	N	082920	500	113 억	5351462	N	N	1124	N	N
47	20240524	110621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18920	730	2	4.01	1364213380	73220	38.05	18200	18990	17640	23600	12740	18190	18631.70	23.67	16120	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4277	11.86	1.79	12	0.32	1595.00	10564.00	24700	20230704	-23.40	14960	20231127	26.47	19420	-2.57	20240319	15900	18.99	20240122	24700	-23.40	20230704	14960	26.47	20231127	2.43	N	082920	500	113 억	5351462	N	N	1124	N	N
48	20240524	100626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18370	180	2	0.99	277699740	15226	7.91	18200	18400	17640	23600	12740	18190	18238.52	23.67	3052	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4153	11.52	1.74	12	0.07	1595.00	10564.00	24700	20230704	-25.63	14960	20231127	22.79	19420	-5.41	20240319	15900	15.53	20240122	24700	-25.63	20230704	14960	22.79	20231127	2.43	N	082920	500	113 억	5351462	N	N	1124	N	N
49	20240524	090622	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17960	-230	5	-1.26	14409940	800	0.42	18200	18200	17640	23600	12740	18190	18012.42	23.67	-47	18743	18466	17943	17666	17143	18605	17805	113	5410	500	13460	10	1	22605600	4060	11.26	1.70	12	0.00	1595.00	10564.00	24700	20230704	-27.29	14960	20231127	20.05	19420	-7.52	20240319	15900	12.96	20240122	24700	-27.29	20230704	14960	20.05	20231127	2.43	N	082920	500	113 억	5351462	N	N	1124	N	N
50	20240523	160620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18190	-280	5	-1.52	3423758280	191914	239.47	17650	18220	17420	24000	12930	18470	17840.04	23.68	428	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4112	11.40	1.72	12	0.85	1595.00	10564.00	24700	20230704	-26.36	14960	20231127	21.59	19420	-6.33	20240319	15900	14.40	20240122	24700	-26.36	20230704	14960	21.59	20231127	2.44	N	082920	500	113 억	5352177	N	N	1070	N	N
51	20240523	150625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18200	-270	5	-1.46	3341081730	187371	233.80	17650	18210	17420	24000	12930	18470	17831.37	23.68	1805	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4114	11.41	1.72	12	0.83	1595.00	10564.00	24700	20230704	-26.32	14960	20231127	21.66	19420	-6.28	20240319	15900	14.47	20240122	24700	-26.32	20230704	14960	21.66	20231127	2.44	N	082920	500	113 억	5352177	N	N	1	N	N
52	20240523	140626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18070	-400	5	-2.17	3142739830	176434	220.16	17650	18210	17420	24000	12930	18470	17812.55	23.68	3639	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4085	11.33	1.71	12	0.78	1595.00	10564.00	24700	20230704	-26.84	14960	20231127	20.79	19420	-6.95	20240319	15900	13.65	20240122	24700	-26.84	20230704	14960	20.79	20231127	2.44	N	082920	500	113 억	5352177	N	N	1	N	N
53	20240523	130623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18160	-310	5	-1.68	2947698040	165688	206.75	17650	18210	17420	24000	12930	18470	17790.65	23.68	6291	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4105	11.39	1.72	12	0.73	1595.00	10564.00	24700	20230704	-26.48	14960	20231127	21.39	19420	-6.49	20240319	15900	14.21	20240122	24700	-26.48	20230704	14960	21.39	20231127	2.44	N	082920	500	113 억	5352177	N	N	1	N	N
54	20240523	120620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18130	-340	5	-1.84	2683029890	151105	188.55	17650	18170	17420	24000	12930	18470	17756.06	23.68	5867	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4098	11.37	1.72	12	0.67	1595.00	10564.00	24700	20230704	-26.60	14960	20231127	21.19	19420	-6.64	20240319	15900	14.03	20240122	24700	-26.60	20230704	14960	21.19	20231127	2.44	N	082920	500	113 억	5352177	N	N	1	N	N
55	20240523	110620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18030	-440	5	-2.38	2343616550	132372	165.18	17650	18070	17420	24000	12930	18470	17704.78	23.68	-1191	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4076	11.30	1.71	12	0.59	1595.00	10564.00	24700	20230704	-27.00	14960	20231127	20.52	19420	-7.16	20240319	15900	13.40	20240122	24700	-27.00	20230704	14960	20.52	20231127	2.44	N	082920	500	113 억	5352177	N	N	1	N	N
56	20240523	100621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17770	-700	5	-3.79	1702557250	96550	120.48	17650	17870	17420	24000	12930	18470	17633.94	23.68	-8324	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4017	11.14	1.68	12	0.43	1595.00	10564.00	24700	20230704	-28.06	14960	20231127	18.78	19420	-8.50	20240319	15900	11.76	20240122	24700	-28.06	20230704	14960	18.78	20231127	2.44	N	082920	500	113 억	5352177	N	N	1	N	N
57	20240523	090624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17780	-690	5	-3.74	522472580	29707	37.07	17650	17780	17440	24000	12930	18470	17587.52	23.68	-6578	18870	18670	18530	18330	18190	18600	18260	113	5530	500	13660	10	1	22605600	4019	11.15	1.68	12	0.13	1595.00	10564.00	24700	20230704	-28.02	14960	20231127	18.85	19420	-8.44	20240319	15900	11.82	20240122	24700	-28.02	20230704	14960	18.85	20231127	2.44	N	082920	500	113 억	5352177	N	N	1	N	N
58	20240522	160615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18470	-100	5	-0.54	1049591240	56551	61.94	18480	18730	18390	24100	13000	18570	18560.42	23.69	-2928	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4175	11.58	1.75	12	0.25	1595.00	10564.00	24700	20230704	-25.22	14960	20231127	23.46	19420	-4.89	20240319	15900	16.16	20240122	24700	-25.22	20230704	14960	23.46	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
59	20240522	150619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18430	-140	5	-0.75	937944790	50495	55.30	18480	18730	18390	24100	13000	18570	18575.00	23.69	40	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4166	11.55	1.74	12	0.22	1595.00	10564.00	24700	20230704	-25.38	14960	20231127	23.20	19420	-5.10	20240319	15900	15.91	20240122	24700	-25.38	20230704	14960	23.20	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
60	20240522	140621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18460	-110	5	-0.59	875912250	47132	51.62	18480	18730	18390	24100	13000	18570	18584.24	23.69	1437	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4173	11.57	1.75	12	0.21	1595.00	10564.00	24700	20230704	-25.26	14960	20231127	23.40	19420	-4.94	20240319	15900	16.10	20240122	24700	-25.26	20230704	14960	23.40	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
61	20240522	130617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18520	-50	5	-0.27	718272240	38605	42.28	18480	18730	18400	24100	13000	18570	18605.68	23.69	5724	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4187	11.61	1.75	12	0.17	1595.00	10564.00	24700	20230704	-25.02	14960	20231127	23.80	19420	-4.63	20240319	15900	16.48	20240122	24700	-25.02	20230704	14960	23.80	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
62	20240522	120649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18580	10	2	0.05	627958250	33747	36.96	18480	18730	18400	24100	13000	18570	18607.82	23.69	8084	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4200	11.65	1.76	12	0.15	1595.00	10564.00	24700	20230704	-24.78	14960	20231127	24.20	19420	-4.33	20240319	15900	16.86	20240122	24700	-24.78	20230704	14960	24.20	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
63	20240522	110621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18720	150	2	0.81	486642230	26156	28.65	18480	18730	18400	24100	13000	18570	18605.38	23.69	9229	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4232	11.74	1.77	12	0.12	1595.00	10564.00	24700	20230704	-24.21	14960	20231127	25.13	19420	-3.60	20240319	15900	17.74	20240122	24700	-24.21	20230704	14960	25.13	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
64	20240522	100619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18680	110	2	0.59	284515340	15331	16.79	18480	18680	18400	24100	13000	18570	18558.17	23.69	6059	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4223	11.71	1.77	12	0.07	1595.00	10564.00	24700	20230704	-24.37	14960	20231127	24.87	19420	-3.81	20240319	15900	17.48	20240122	24700	-24.37	20230704	14960	24.87	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
65	20240522	090619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18510	-60	5	-0.32	15053760	815	0.89	18480	18510	18420	24100	13000	18570	18470.87	23.69	-352	18970	18770	18540	18340	18110	18655	18225	113	5530	500	13740	10	1	22605600	4184	11.61	1.75	12	0.00	1595.00	10564.00	24700	20230704	-25.06	14960	20231127	23.73	19420	-4.69	20240319	15900	16.42	20240122	24700	-25.06	20230704	14960	23.73	20231127	2.46	N	082920	500	113 억	5354550	N	N	58	N	N
66	20240521	160613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18570	-110	5	-0.59	1683251410	91178	118.27	18740	18740	18310	24250	13080	18680	18460.87	23.65	10481	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4198	11.64	1.76	12	0.40	1595.00	10564.00	24700	20230704	-24.82	14960	20231127	24.13	19420	-4.38	20240319	15900	16.79	20240122	24700	-24.82	20230704	14960	24.13	20231127	2.46	N	082920	500	113 억	5347081	N	N	58	N	N
67	20240521	150618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18490	-190	5	-1.02	1613176610	87395	113.36	18740	18740	18310	24250	13080	18680	18458.15	23.65	9072	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4180	11.59	1.75	12	0.39	1595.00	10564.00	24700	20230704	-25.14	14960	20231127	23.60	19420	-4.79	20240319	15900	16.29	20240122	24700	-25.14	20230704	14960	23.60	20231127	2.46	N	082920	500	113 억	5347081	N	N	197	N	N
68	20240521	140616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18370	-310	5	-1.66	1266736850	68656	89.06	18740	18740	18310	24250	13080	18680	18450.09	23.65	-1220	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4153	11.52	1.74	12	0.30	1595.00	10564.00	24700	20230704	-25.63	14960	20231127	22.79	19420	-5.41	20240319	15900	15.53	20240122	24700	-25.63	20230704	14960	22.79	20231127	2.46	N	082920	500	113 억	5347081	N	N	197	N	N
69	20240521	130617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18430	-250	5	-1.34	1029520160	55755	72.32	18740	18740	18310	24250	13080	18680	18464.61	23.65	-4772	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4166	11.55	1.74	12	0.25	1595.00	10564.00	24700	20230704	-25.38	14960	20231127	23.20	19420	-5.10	20240319	15900	15.91	20240122	24700	-25.38	20230704	14960	23.20	20231127	2.46	N	082920	500	113 억	5347081	N	N	197	N	N
70	20240521	120617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18420	-260	5	-1.39	877885170	47525	61.65	18740	18740	18310	24250	13080	18680	18471.54	23.65	-7196	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4164	11.55	1.74	12	0.21	1595.00	10564.00	24700	20230704	-25.43	14960	20231127	23.13	19420	-5.15	20240319	15900	15.85	20240122	24700	-25.43	20230704	14960	23.13	20231127	2.46	N	082920	500	113 억	5347081	N	N	197	N	N
71	20240521	110618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18620	-60	5	-0.32	813006870	44007	57.08	18740	18740	18310	24250	13080	18680	18473.93	23.65	-6163	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4209	11.67	1.76	12	0.19	1595.00	10564.00	24700	20230704	-24.62	14960	20231127	24.47	19420	-4.12	20240319	15900	17.11	20240122	24700	-24.62	20230704	14960	24.47	20231127	2.46	N	082920	500	113 억	5347081	N	N	197	N	N
72	20240521	100616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18370	-310	5	-1.66	467748630	25352	32.89	18740	18740	18310	24250	13080	18680	18449.07	23.65	-5135	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4153	11.52	1.74	12	0.11	1595.00	10564.00	24700	20230704	-25.63	14960	20231127	22.79	19420	-5.41	20240319	15900	15.53	20240122	24700	-25.63	20230704	14960	22.79	20231127	2.46	N	082920	500	113 억	5347081	N	N	197	N	N
73	20240521	090613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18530	-150	5	-0.80	35994950	1936	2.51	18740	18740	18520	24250	13080	18680	18586.65	23.65	-134	19040	18860	18710	18530	18380	18845	18515	113	5570	500	13820	10	1	22605600	4189	11.62	1.75	12	0.01	1595.00	10564.00	24700	20230704	-24.98	14960	20231127	23.86	19420	-4.58	20240319	15900	16.54	20240122	24700	-24.98	20230704	14960	23.86	20231127	2.46	N	082920	500	113 억	5347081	N	N	197	N	N
74	20240517	160618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18500	-220	5	-1.18	1216272060	65746	80.78	18770	18790	18100	24300	13110	18720	18499.56	23.60	2306	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4182	11.60	1.75	12	0.29	1595.00	10564.00	24700	20230704	-25.10	14960	20231127	23.66	19420	-4.74	20240319	15900	16.35	20240122	24700	-25.10	20230704	14960	23.66	20231127	2.45	N	082920	500	113 억	5335671	N	N	2	N	N
75	20240517	150619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18420	-300	5	-1.60	1105025310	59714	73.37	18770	18790	18100	24300	13110	18720	18505.30	23.60	3034	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4164	11.55	1.74	12	0.26	1595.00	10564.00	24700	20230704	-25.43	14960	20231127	23.13	19420	-5.15	20240319	15900	15.85	20240122	24700	-25.43	20230704	14960	23.13	20231127	2.45	N	082920	500	113 억	5335671	N	N	3	N	N
76	20240517	140614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18430	-290	5	-1.55	1008411850	54473	66.93	18770	18790	18100	24300	13110	18720	18512.14	23.60	3768	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4166	11.55	1.74	12	0.24	1595.00	10564.00	24700	20230704	-25.38	14960	20231127	23.20	19420	-5.10	20240319	15900	15.91	20240122	24700	-25.38	20230704	14960	23.20	20231127	2.45	N	082920	500	113 억	5335671	N	N	3	N	N
77	20240517	130610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18520	-200	5	-1.07	907788790	49015	60.23	18770	18790	18100	24300	13110	18720	18520.63	23.60	6329	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4187	11.61	1.75	12	0.22	1595.00	10564.00	24700	20230704	-25.02	14960	20231127	23.80	19420	-4.63	20240319	15900	16.48	20240122	24700	-25.02	20230704	14960	23.80	20231127	2.45	N	082920	500	113 억	5335671	N	N	3	N	N
78	20240517	120611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18540	-180	5	-0.96	869731100	46960	57.70	18770	18790	18100	24300	13110	18720	18520.68	23.60	7302	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4191	11.62	1.76	12	0.21	1595.00	10564.00	24700	20230704	-24.94	14960	20231127	23.93	19420	-4.53	20240319	15900	16.60	20240122	24700	-24.94	20230704	14960	23.93	20231127	2.45	N	082920	500	113 억	5335671	N	N	3	N	N
79	20240517	110611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18430	-290	5	-1.55	586614850	31617	38.85	18770	18790	18100	24300	13110	18720	18553.78	23.60	6539	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4166	11.55	1.74	12	0.14	1595.00	10564.00	24700	20230704	-25.38	14960	20231127	23.20	19420	-5.10	20240319	15900	15.91	20240122	24700	-25.38	20230704	14960	23.20	20231127	2.45	N	082920	500	113 억	5335671	N	N	3	N	N
80	20240517	100606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18640	-80	5	-0.43	440390890	23725	29.15	18770	18790	18100	24300	13110	18720	18562.31	23.60	9201	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4214	11.69	1.76	12	0.10	1595.00	10564.00	24700	20230704	-24.53	14960	20231127	24.60	19420	-4.02	20240319	15900	17.23	20240122	24700	-24.53	20230704	14960	24.60	20231127	2.45	N	082920	500	113 억	5335671	N	N	3	N	N
81	20240517	090610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18630	-90	5	-0.48	11079120	594	0.73	18770	18770	18620	24300	13110	18720	18651.72	23.60	-85	19033	18876	18743	18586	18453	18810	18520	113	5580	500	13850	10	1	22605600	4211	11.68	1.76	12	0.00	1595.00	10564.00	24700	20230704	-24.57	14960	20231127	24.53	19420	-4.07	20240319	15900	17.17	20240122	24700	-24.57	20230704	14960	24.53	20231127	2.45	N	082920	500	113 억	5335671	N	N	3	N	N
82	20240516	160606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18720	20	2	0.11	1512453850	80817	68.75	18780	18900	18610	24300	13090	18700	18714.50	23.60	848	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4232	11.74	1.77	12	0.36	1595.00	10564.00	24700	20230704	-24.21	14960	20231127	25.13	19420	-3.60	20240319	15900	17.74	20240122	24700	-24.21	20230704	14960	25.13	20231127	2.44	N	082920	500	113 억	5335757	N	N	3	N	N
83	20240516	150605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18700	0	3	0.00	1411611380	75434	64.17	18780	18900	18610	24300	13090	18700	18713.20	23.60	673	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4227	11.72	1.77	12	0.33	1595.00	10564.00	24700	20230704	-24.29	14960	20231127	25.00	19420	-3.71	20240319	15900	17.61	20240122	24700	-24.29	20230704	14960	25.00	20231127	2.44	N	082920	500	113 억	5335757	N	N	9	N	N
84	20240516	140609	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18700	0	3	0.00	1153404480	61618	52.42	18780	18900	18610	24300	13090	18700	18718.63	23.60	902	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4227	11.72	1.77	12	0.27	1595.00	10564.00	24700	20230704	-24.29	14960	20231127	25.00	19420	-3.71	20240319	15900	17.61	20240122	24700	-24.29	20230704	14960	25.00	20231127	2.44	N	082920	500	113 억	5335757	N	N	9	N	N
85	20240516	130607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18830	130	2	0.70	1052204190	56215	47.82	18780	18900	18610	24300	13090	18700	18717.50	23.60	1341	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4257	11.81	1.78	12	0.25	1595.00	10564.00	24700	20230704	-23.77	14960	20231127	25.87	19420	-3.04	20240319	15900	18.43	20240122	24700	-23.77	20230704	14960	25.87	20231127	2.44	N	082920	500	113 억	5335757	N	N	9	N	N
86	20240516	120605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18780	80	2	0.43	954051660	50997	43.38	18780	18900	18610	24300	13090	18700	18708.00	23.60	1311	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4245	11.77	1.78	12	0.23	1595.00	10564.00	24700	20230704	-23.97	14960	20231127	25.53	19420	-3.30	20240319	15900	18.11	20240122	24700	-23.97	20230704	14960	25.53	20231127	2.44	N	082920	500	113 억	5335757	N	N	9	N	N
87	20240516	110604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18700	0	3	0.00	721527050	38567	32.81	18780	18900	18610	24300	13090	18700	18708.40	23.60	364	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4227	11.72	1.77	12	0.17	1595.00	10564.00	24700	20230704	-24.29	14960	20231127	25.00	19420	-3.71	20240319	15900	17.61	20240122	24700	-24.29	20230704	14960	25.00	20231127	2.44	N	082920	500	113 억	5335757	N	N	9	N	N
88	20240516	100604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18660	-40	5	-0.21	518880310	27726	23.59	18780	18900	18610	24300	13090	18700	18714.58	23.60	-1507	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4218	11.70	1.77	12	0.12	1595.00	10564.00	24700	20230704	-24.45	14960	20231127	24.73	19420	-3.91	20240319	15900	17.36	20240122	24700	-24.45	20230704	14960	24.73	20231127	2.44	N	082920	500	113 억	5335757	N	N	9	N	N
89	20240516	090605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18900	200	2	1.07	144668280	7708	6.56	18780	18900	18690	24300	13090	18700	18768.59	23.60	821	19333	19016	18583	18266	17833	19175	18425	113	5600	500	13830	10	1	22605600	4272	11.85	1.79	12	0.03	1595.00	10564.00	24700	20230704	-23.48	14960	20231127	26.34	19420	-2.68	20240319	15900	18.87	20240122	24700	-23.48	20230704	14960	26.34	20231127	2.44	N	082920	500	113 억	5335757	N	N	9	N	N
90	20240514	160612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18700	250	2	1.36	2155616570	115673	83.93	18600	18900	18150	23950	12920	18450	18635.40	23.62	-4914	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4227	11.72	1.77	12	0.51	1595.00	10564.00	24700	20230704	-24.29	14960	20231127	25.00	19420	-3.71	20240319	15900	17.61	20240122	24700	-24.29	20230704	14960	25.00	20231127	2.43	N	082920	500	113 억	5339549	N	N	9	N	N
91	20240514	150614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18780	330	2	1.79	2046706150	109854	79.70	18600	18900	18150	23950	12920	18450	18631.15	23.62	-6277	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4245	11.77	1.78	12	0.49	1595.00	10564.00	24700	20230704	-23.97	14960	20231127	25.53	19420	-3.30	20240319	15900	18.11	20240122	24700	-23.97	20230704	14960	25.53	20231127	2.43	N	082920	500	113 억	5339549	N	N	65	N	N
92	20240514	140612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18760	310	2	1.68	1695992710	91172	66.15	18600	18900	18150	23950	12920	18450	18602.12	23.62	-5646	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4241	11.76	1.78	12	0.40	1595.00	10564.00	24700	20230704	-24.05	14960	20231127	25.40	19420	-3.40	20240319	15900	17.99	20240122	24700	-24.05	20230704	14960	25.40	20231127	2.43	N	082920	500	113 억	5339549	N	N	65	N	N
93	20240514	130613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18750	300	2	1.63	1397467990	75280	54.62	18600	18900	18150	23950	12920	18450	18563.60	23.62	-7565	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4239	11.76	1.77	12	0.33	1595.00	10564.00	24700	20230704	-24.09	14960	20231127	25.33	19420	-3.45	20240319	15900	17.92	20240122	24700	-24.09	20230704	14960	25.33	20231127	2.43	N	082920	500	113 억	5339549	N	N	65	N	N
94	20240514	120611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18540	90	2	0.49	623554110	34001	24.67	18600	18600	18150	23950	12920	18450	18339.29	23.62	-7910	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4191	11.62	1.76	12	0.15	1595.00	10564.00	24700	20230704	-24.94	14960	20231127	23.93	19420	-4.53	20240319	15900	16.60	20240122	24700	-24.94	20230704	14960	23.93	20231127	2.43	N	082920	500	113 억	5339549	N	N	65	N	N
95	20240514	110611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18280	-170	5	-0.92	434597130	23722	17.21	18600	18600	18150	23950	12920	18450	18320.43	23.62	-6864	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4132	11.46	1.73	12	0.10	1595.00	10564.00	24700	20230704	-25.99	14960	20231127	22.19	19420	-5.87	20240319	15900	14.97	20240122	24700	-25.99	20230704	14960	22.19	20231127	2.43	N	082920	500	113 억	5339549	N	N	65	N	N
96	20240514	100611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18300	-150	5	-0.81	240730750	13083	9.49	18600	18600	18290	23950	12920	18450	18400.27	23.62	-4794	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4137	11.47	1.73	12	0.06	1595.00	10564.00	24700	20230704	-25.91	14960	20231127	22.33	19420	-5.77	20240319	15900	15.09	20240122	24700	-25.91	20230704	14960	22.33	20231127	2.43	N	082920	500	113 억	5339549	N	N	65	N	N
97	20240514	090611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18420	-30	5	-0.16	48925290	2645	1.92	18600	18600	18400	23950	12920	18450	18497.27	23.62	-1514	19443	18946	18543	18046	17643	19195	18295	113	5500	500	13650	10	1	22605600	4164	11.55	1.74	12	0.01	1595.00	10564.00	24700	20230704	-25.43	14960	20231127	23.13	19420	-5.15	20240319	15900	15.85	20240122	24700	-25.43	20230704	14960	23.13	20231127	2.43	N	082920	500	113 억	5339549	N	N	65	N	N
98	20240513	160610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18450	340	2	1.88	2574896450	137743	269.58	18270	19040	18140	23500	12680	18110	18694.22	23.51	18167	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4171	11.57	1.75	12	0.61	1595.00	10564.00	24700	20230704	-25.30	14960	20231127	23.33	19420	-4.99	20240319	15900	16.04	20240122	24700	-25.30	20230704	14960	23.33	20231127	2.43	N	082920	500	113 억	5314404	N	N	65	N	N
99	20240513	150613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18480	370	2	2.04	2502812970	133836	261.93	18270	19040	18140	23500	12680	18110	18701.04	23.51	17962	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4178	11.59	1.75	12	0.59	1595.00	10564.00	24700	20230704	-25.18	14960	20231127	23.53	19420	-4.84	20240319	15900	16.23	20240122	24700	-25.18	20230704	14960	23.53	20231127	2.43	N	082920	500	113 억	5314404	N	N	36	N	N
100	20240513	140611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18590	480	2	2.65	2397672610	128152	250.81	18270	19040	18140	23500	12680	18110	18710.07	23.51	18807	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4202	11.66	1.76	12	0.57	1595.00	10564.00	24700	20230704	-24.74	14960	20231127	24.26	19420	-4.27	20240319	15900	16.92	20240122	24700	-24.74	20230704	14960	24.26	20231127	2.43	N	082920	500	113 억	5314404	N	N	36	N	N
101	20240513	130605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18530	420	2	2.32	2128452380	113606	222.34	18270	19040	18140	23500	12680	18110	18735.94	23.51	19876	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4189	11.62	1.75	12	0.50	1595.00	10564.00	24700	20230704	-24.98	14960	20231127	23.86	19420	-4.58	20240319	15900	16.54	20240122	24700	-24.98	20230704	14960	23.86	20231127	2.43	N	082920	500	113 억	5314404	N	N	36	N	N
102	20240513	120611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18580	470	2	2.60	2034155260	108535	212.41	18270	19040	18140	23500	12680	18110	18742.51	23.51	19999	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4200	11.65	1.76	12	0.48	1595.00	10564.00	24700	20230704	-24.78	14960	20231127	24.20	19420	-4.33	20240319	15900	16.86	20240122	24700	-24.78	20230704	14960	24.20	20231127	2.43	N	082920	500	113 억	5314404	N	N	36	N	N
103	20240513	110609	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18670	560	2	3.09	1912782450	102027	199.68	18270	19040	18140	23500	12680	18110	18748.43	23.51	21175	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4220	11.71	1.77	12	0.45	1595.00	10564.00	24700	20230704	-24.41	14960	20231127	24.80	19420	-3.86	20240319	15900	17.42	20240122	24700	-24.41	20230704	14960	24.80	20231127	2.43	N	082920	500	113 억	5314404	N	N	36	N	N
104	20240513	100610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18760	650	2	3.59	1627868230	86784	169.85	18270	19040	18140	23500	12680	18110	18758.45	23.51	21899	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4241	11.76	1.78	12	0.38	1595.00	10564.00	24700	20230704	-24.05	14960	20231127	25.40	19420	-3.40	20240319	15900	17.99	20240122	24700	-24.05	20230704	14960	25.40	20231127	2.43	N	082920	500	113 억	5314404	N	N	36	N	N
105	20240513	090612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18280	170	2	0.94	23695390	1301	2.55	18270	18280	18140	23500	12680	18110	18221.81	23.51	-357	18536	18322	18076	17862	17616	18200	17740	113	5390	500	13400	10	1	22605600	4132	11.46	1.73	12	0.01	1595.00	10564.00	24700	20230704	-25.99	14960	20231127	22.19	19420	-5.87	20240319	15900	14.97	20240122	24700	-25.99	20230704	14960	22.19	20231127	2.43	N	082920	500	113 억	5314404	N	N	36	N	N
106	20240510	160552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18110	-60	5	-0.33	916323490	50919	110.41	18290	18290	17830	23600	12720	18170	17995.71	23.51	311	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4094	11.35	1.71	12	0.23	1595.00	10564.00	24700	20230704	-26.68	14960	20231127	21.06	19420	-6.75	20240319	15900	13.90	20240122	24700	-26.68	20230704	14960	21.06	20231127	2.43	N	082920	500	113 억	5313906	N	N	36	N	N
107	20240510	150558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18110	-60	5	-0.33	873099830	48536	105.24	18290	18290	17830	23600	12720	18170	17988.71	23.51	1429	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4094	11.35	1.71	12	0.21	1595.00	10564.00	24700	20230704	-26.68	14960	20231127	21.06	19420	-6.75	20240319	15900	13.90	20240122	24700	-26.68	20230704	14960	21.06	20231127	2.43	N	082920	500	113 억	5313906	N	N	99	N	N
108	20240510	140601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17870	-300	5	-1.65	673688750	37425	81.15	18290	18290	17830	23600	12720	18170	18001.04	23.51	-33	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4040	11.20	1.69	12	0.17	1595.00	10564.00	24700	20230704	-27.65	14960	20231127	19.45	19420	-7.98	20240319	15900	12.39	20240122	24700	-27.65	20230704	14960	19.45	20231127	2.43	N	082920	500	113 억	5313906	N	N	99	N	N
109	20240510	130554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18010	-160	5	-0.88	476291420	26413	57.27	18290	18290	17830	23600	12720	18170	18032.46	23.51	-365	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4071	11.29	1.70	12	0.12	1595.00	10564.00	24700	20230704	-27.09	14960	20231127	20.39	19420	-7.26	20240319	15900	13.27	20240122	24700	-27.09	20230704	14960	20.39	20231127	2.43	N	082920	500	113 억	5313906	N	N	99	N	N
110	20240510	120553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18040	-130	5	-0.72	410340110	22754	49.34	18290	18290	17830	23600	12720	18170	18033.76	23.51	-768	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4078	11.31	1.71	12	0.10	1595.00	10564.00	24700	20230704	-26.96	14960	20231127	20.59	19420	-7.11	20240319	15900	13.46	20240122	24700	-26.96	20230704	14960	20.59	20231127	2.43	N	082920	500	113 억	5313906	N	N	99	N	N
111	20240510	110555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17980	-190	5	-1.05	338002750	18740	40.63	18290	18290	17830	23600	12720	18170	18036.43	23.51	-703	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4064	11.27	1.70	12	0.08	1595.00	10564.00	24700	20230704	-27.21	14960	20231127	20.19	19420	-7.42	20240319	15900	13.08	20240122	24700	-27.21	20230704	14960	20.19	20231127	2.43	N	082920	500	113 억	5313906	N	N	99	N	N
112	20240510	100554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18070	-100	5	-0.55	163984720	9060	19.65	18290	18290	18040	23600	12720	18170	18099.86	23.51	978	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4085	11.33	1.71	12	0.04	1595.00	10564.00	24700	20230704	-26.84	14960	20231127	20.79	19420	-6.95	20240319	15900	13.65	20240122	24700	-26.84	20230704	14960	20.79	20231127	2.43	N	082920	500	113 억	5313906	N	N	99	N	N
113	20240510	090555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18200	30	2	0.17	21392550	1179	2.56	18290	18290	18050	23600	12720	18170	18144.66	23.51	-522	18456	18312	18206	18062	17956	18260	18010	113	5430	500	13440	10	1	22605600	4114	11.41	1.72	12	0.01	1595.00	10564.00	24700	20230704	-26.32	14960	20231127	21.66	19420	-6.28	20240319	15900	14.47	20240122	24700	-26.32	20230704	14960	21.66	20231127	2.43	N	082920	500	113 억	5313906	N	N	99	N	N
114	20240509	160606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18170	-170	5	-0.93	837841140	46031	24.20	18340	18350	18100	23800	12840	18340	18201.53	23.56	-12232	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4107	11.39	1.72	12	0.20	1595.00	10564.00	24700	20230704	-26.44	14960	20231127	21.46	19420	-6.44	20240319	15900	14.28	20240122	24700	-26.44	20230704	14960	21.46	20231127	2.38	N	082920	500	113 억	5326254	N	N	99	N	N
115	20240509	150607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18150	-190	5	-1.04	805742770	44263	23.27	18340	18350	18100	23800	12840	18340	18203.19	23.56	-12068	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4103	11.38	1.72	12	0.20	1595.00	10564.00	24700	20230704	-26.52	14960	20231127	21.32	19420	-6.54	20240319	15900	14.15	20240122	24700	-26.52	20230704	14960	21.32	20231127	2.38	N	082920	500	113 억	5326254	N	N	5	N	N
116	20240509	140551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18200	-140	5	-0.76	726409910	39893	20.97	18340	18350	18100	23800	12840	18340	18208.60	23.56	-10607	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4114	11.41	1.72	12	0.18	1595.00	10564.00	24700	20230704	-26.32	14960	20231127	21.66	19420	-6.28	20240319	15900	14.47	20240122	24700	-26.32	20230704	14960	21.66	20231127	2.38	N	082920	500	113 억	5326254	N	N	5	N	N
117	20240509	130554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18240	-100	5	-0.55	495951360	27251	14.33	18340	18350	18100	23800	12840	18340	18198.82	23.56	-2500	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4123	11.44	1.73	12	0.12	1595.00	10564.00	24700	20230704	-26.15	14960	20231127	21.93	19420	-6.08	20240319	15900	14.72	20240122	24700	-26.15	20230704	14960	21.93	20231127	2.38	N	082920	500	113 억	5326254	N	N	5	N	N
118	20240509	120557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18220	-120	5	-0.65	455091330	25010	13.15	18340	18350	18100	23800	12840	18340	18195.75	23.56	-2997	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4119	11.42	1.72	12	0.11	1595.00	10564.00	24700	20230704	-26.23	14960	20231127	21.79	19420	-6.18	20240319	15900	14.59	20240122	24700	-26.23	20230704	14960	21.79	20231127	2.38	N	082920	500	113 억	5326254	N	N	5	N	N
119	20240509	110546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18250	-90	5	-0.49	413691050	22738	11.95	18340	18350	18100	23800	12840	18340	18193.12	23.56	-2712	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4126	11.44	1.73	12	0.10	1595.00	10564.00	24700	20230704	-26.11	14960	20231127	21.99	19420	-6.02	20240319	15900	14.78	20240122	24700	-26.11	20230704	14960	21.99	20231127	2.38	N	082920	500	113 억	5326254	N	N	5	N	N
120	20240509	100549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18220	-120	5	-0.65	320624730	17631	9.27	18340	18350	18100	23800	12840	18340	18184.33	23.56	-1157	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4119	11.42	1.72	12	0.08	1595.00	10564.00	24700	20230704	-26.23	14960	20231127	21.79	19420	-6.18	20240319	15900	14.59	20240122	24700	-26.23	20230704	14960	21.79	20231127	2.38	N	082920	500	113 억	5326254	N	N	5	N	N
121	20240509	090546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18210	-130	5	-0.71	38341000	2094	1.10	18340	18350	18210	23800	12840	18340	18308.30	23.56	-519	18993	18666	18233	17906	17473	18830	18070	113	5460	500	13570	10	1	22605600	4116	11.42	1.72	12	0.01	1595.00	10564.00	24700	20230704	-26.28	14960	20231127	21.72	19420	-6.23	20240319	15900	14.53	20240122	24700	-26.28	20230704	14960	21.72	20231127	2.38	N	082920	500	113 억	5326254	N	N	5	N	N
122	20240508	160544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18340	420	2	2.34	3446817100	188932	260.56	17920	18560	17800	23250	12550	17920	18243.75	23.45	21016	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4146	11.50	1.74	12	0.84	1595.00	10564.00	24700	20230704	-25.75	14960	20231127	22.59	19420	-5.56	20240319	15900	15.35	20240122	24700	-25.75	20230704	14960	22.59	20231127	2.43	N	082920	500	113 억	5300453	N	N	5	N	N
123	20240508	150549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18320	400	2	2.23	3309188460	181418	250.19	17920	18560	17800	23250	12550	17920	18240.76	23.45	21518	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4141	11.49	1.73	12	0.80	1595.00	10564.00	24700	20230704	-25.83	14960	20231127	22.46	19420	-5.66	20240319	15900	15.22	20240122	24700	-25.83	20230704	14960	22.46	20231127	2.43	N	082920	500	113 억	5300453	N	N	10	N	N
124	20240508	140542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18250	330	2	1.84	2721395780	149327	205.94	17920	18560	17800	23250	12550	17920	18224.50	23.45	19247	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4126	11.44	1.73	12	0.66	1595.00	10564.00	24700	20230704	-26.11	14960	20231127	21.99	19420	-6.02	20240319	15900	14.78	20240122	24700	-26.11	20230704	14960	21.99	20231127	2.43	N	082920	500	113 억	5300453	N	N	10	N	N
125	20240508	130540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18220	300	2	1.67	2383816230	130784	180.36	17920	18560	17800	23250	12550	17920	18227.23	23.45	17371	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4119	11.42	1.72	12	0.58	1595.00	10564.00	24700	20230704	-26.23	14960	20231127	21.79	19420	-6.18	20240319	15900	14.59	20240122	24700	-26.23	20230704	14960	21.79	20231127	2.43	N	082920	500	113 억	5300453	N	N	10	N	N
126	20240508	120542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18270	350	2	1.95	1708799200	93965	129.59	17920	18560	17800	23250	12550	17920	18185.61	23.45	16802	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4130	11.45	1.73	12	0.42	1595.00	10564.00	24700	20230704	-26.03	14960	20231127	22.13	19420	-5.92	20240319	15900	14.91	20240122	24700	-26.03	20230704	14960	22.13	20231127	2.43	N	082920	500	113 억	5300453	N	N	10	N	N
127	20240508	110618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18070	150	2	0.84	429812730	23968	33.05	17920	18080	17800	23250	12550	17920	17932.80	23.45	10189	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4085	11.33	1.71	12	0.11	1595.00	10564.00	24700	20230704	-26.84	14960	20231127	20.79	19420	-6.95	20240319	15900	13.65	20240122	24700	-26.84	20230704	14960	20.79	20231127	2.43	N	082920	500	113 억	5300453	N	N	10	N	N
128	20240508	100549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17860	-60	5	-0.33	115976180	6492	8.95	17920	17930	17800	23250	12550	17920	17864.10	23.45	366	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4037	11.20	1.69	12	0.03	1595.00	10564.00	24700	20230704	-27.69	14960	20231127	19.39	19420	-8.03	20240319	15900	12.33	20240122	24700	-27.69	20230704	14960	19.39	20231127	2.43	N	082920	500	113 억	5300453	N	N	10	N	N
129	20240508	090548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17930	10	2	0.06	12651670	708	0.98	17920	17930	17800	23250	12550	17920	17866.25	23.45	122	18433	18176	17843	17586	17253	18010	17420	113	5330	500	13260	10	1	22605600	4053	11.24	1.70	12	0.00	1595.00	10564.00	24700	20230704	-27.41	14960	20231127	19.85	19420	-7.67	20240319	15900	12.77	20240122	24700	-27.41	20230704	14960	19.85	20231127	2.43	N	082920	500	113 억	5300453	N	N	10	N	N
130	20240503	160559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17850	390	2	2.23	1505580950	84413	185.30	17600	17950	17590	22650	12230	17460	17835.88	23.39	19004	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4035	11.19	1.69	12	0.37	1595.00	10564.00	24700	20230704	-27.73	14960	20231127	19.32	19420	-8.08	20240319	15900	12.26	20240122	24700	-27.73	20230704	14960	19.32	20231127	2.44	N	082920	500	113 억	5287558	N	N	10	N	N
131	20240503	150559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17820	360	2	2.06	1448364880	81204	178.25	17600	17950	17590	22650	12230	17460	17836.13	23.39	20053	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4028	11.17	1.69	12	0.36	1595.00	10564.00	24700	20230704	-27.85	14960	20231127	19.12	19420	-8.24	20240319	15900	12.08	20240122	24700	-27.85	20230704	14960	19.12	20231127	2.44	N	082920	500	113 억	5287558	N	N	0	N	N
132	20240503	140559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17880	420	2	2.41	1358980010	76203	167.27	17600	17950	17590	22650	12230	17460	17833.68	23.39	19909	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4042	11.21	1.69	12	0.34	1595.00	10564.00	24700	20230704	-27.61	14960	20231127	19.52	19420	-7.93	20240319	15900	12.45	20240122	24700	-27.61	20230704	14960	19.52	20231127	2.44	N	082920	500	113 억	5287558	N	N	0	N	N
133	20240503	130559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17900	440	2	2.52	1149285350	64501	141.59	17600	17920	17590	22650	12230	17460	17818.10	23.39	15534	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4046	11.22	1.69	12	0.29	1595.00	10564.00	24700	20230704	-27.53	14960	20231127	19.65	19420	-7.83	20240319	15900	12.58	20240122	24700	-27.53	20230704	14960	19.65	20231127	2.44	N	082920	500	113 억	5287558	N	N	0	N	N
134	20240503	120557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17800	340	2	1.95	948965830	53281	116.96	17600	17900	17590	22650	12230	17460	17810.59	23.39	10837	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4024	11.16	1.68	12	0.24	1595.00	10564.00	24700	20230704	-27.94	14960	20231127	18.98	19420	-8.34	20240319	15900	11.95	20240122	24700	-27.94	20230704	14960	18.98	20231127	2.44	N	082920	500	113 억	5287558	N	N	0	N	N
135	20240503	110556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17860	400	2	2.29	817023950	45886	100.72	17600	17900	17590	22650	12230	17460	17805.52	23.39	10285	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4037	11.20	1.69	12	0.20	1595.00	10564.00	24700	20230704	-27.69	14960	20231127	19.39	19420	-8.03	20240319	15900	12.33	20240122	24700	-27.69	20230704	14960	19.39	20231127	2.44	N	082920	500	113 억	5287558	N	N	0	N	N
136	20240503	100554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17840	380	2	2.18	578033500	32479	71.29	17600	17900	17590	22650	12230	17460	17797.15	23.39	7181	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4033	11.18	1.69	12	0.14	1595.00	10564.00	24700	20230704	-27.77	14960	20231127	19.25	19420	-8.14	20240319	15900	12.20	20240122	24700	-27.77	20230704	14960	19.25	20231127	2.44	N	082920	500	113 억	5287558	N	N	0	N	N
137	20240503	090553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17810	350	2	2.00	211130700	11897	26.12	17600	17830	17590	22650	12230	17460	17746.55	23.39	4352	17760	17610	17310	17160	16860	17685	17235	113	5190	500	12920	10	1	22605600	4026	11.17	1.69	12	0.05	1595.00	10564.00	24700	20230704	-27.89	14960	20231127	19.05	19420	-8.29	20240319	15900	12.01	20240122	24700	-27.89	20230704	14960	19.05	20231127	2.44	N	082920	500	113 억	5287558	N	N	0	N	N
138	20240502	160550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17460	50	2	0.29	775302550	45006	136.26	17390	17460	17010	22600	12190	17410	17226.40	23.37	4297	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3947	10.95	1.65	12	0.20	1595.00	10564.00	24700	20230704	-29.31	14960	20231127	16.71	19420	-10.09	20240319	15900	9.81	20240122	24700	-29.31	20230704	14960	16.71	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N
139	20240502	150553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17400	-10	5	-0.06	686869950	39933	120.90	17390	17400	17010	22600	12190	17410	17200.56	23.37	2574	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3933	10.91	1.65	12	0.18	1595.00	10564.00	24700	20230704	-29.55	14960	20231127	16.31	19420	-10.40	20240319	15900	9.43	20240122	24700	-29.55	20230704	14960	16.31	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N
140	20240502	140550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17300	-110	5	-0.63	610236100	35520	107.54	17390	17390	17010	22600	12190	17410	17180.07	23.37	1740	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3911	10.85	1.64	12	0.16	1595.00	10564.00	24700	20230704	-29.96	14960	20231127	15.64	19420	-10.92	20240319	15900	8.81	20240122	24700	-29.96	20230704	14960	15.64	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N
141	20240502	130549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17200	-210	5	-1.21	523128260	30495	92.33	17390	17390	17010	22600	12190	17410	17154.56	23.37	1510	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3888	10.78	1.63	12	0.13	1595.00	10564.00	24700	20230704	-30.36	14960	20231127	14.97	19420	-11.43	20240319	15900	8.18	20240122	24700	-30.36	20230704	14960	14.97	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N
142	20240502	120547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17200	-210	5	-1.21	418082760	24412	73.91	17390	17390	17010	22600	12190	17410	17126.12	23.37	1393	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3888	10.78	1.63	12	0.11	1595.00	10564.00	24700	20230704	-30.36	14960	20231127	14.97	19420	-11.43	20240319	15900	8.18	20240122	24700	-30.36	20230704	14960	14.97	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N
143	20240502	110547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17130	-280	5	-1.61	390933400	22830	69.12	17390	17390	17010	22600	12190	17410	17123.67	23.37	1426	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3872	10.74	1.62	12	0.10	1595.00	10564.00	24700	20230704	-30.65	14960	20231127	14.51	19420	-11.79	20240319	15900	7.74	20240122	24700	-30.65	20230704	14960	14.51	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N
144	20240502	100545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17260	-150	5	-0.86	318651940	18626	56.39	17390	17390	17010	22600	12190	17410	17107.91	23.37	2937	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3902	10.82	1.63	12	0.08	1595.00	10564.00	24700	20230704	-30.12	14960	20231127	15.37	19420	-11.12	20240319	15900	8.55	20240122	24700	-30.12	20230704	14960	15.37	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N
145	20240502	090546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17300	-110	5	-0.63	15456200	892	2.70	17390	17390	17240	22600	12190	17410	17327.58	23.37	-384	17630	17520	17400	17290	17170	17575	17345	113	5190	500	12880	10	1	22605600	3911	10.85	1.64	12	0.00	1595.00	10564.00	24700	20230704	-29.96	14960	20231127	15.64	19420	-10.92	20240319	15900	8.81	20240122	24700	-29.96	20230704	14960	15.64	20231127	2.44	N	082920	500	113 억	5283280	N	N	8	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History