KissMeData/076610/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	5	2	0.35	44666591	30814	40.19	1445	1466	1415	1878	1012	1445	1449.56	0.91	-1417	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	369	-27.36	0.91	12	0.12	-53.00	1598.00	2763	20230601	-47.52	1250	20240423	16.00	1927	-24.75	20240207	1250	16.00	20240423	1927	-24.75	20240207	236	514.41	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
3	20240531	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1455	10	2	0.69	40656719	28050	36.58	1445	1466	1415	1878	1012	1445	1449.44	0.91	-2337	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	370	-27.45	0.91	12	0.11	-53.00	1598.00	2763	20230601	-47.34	1250	20240423	16.40	1927	-24.49	20240207	1250	16.40	20240423	1927	-24.49	20240207	236	516.53	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
4	20240531	140651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	14	2	0.97	31863558	22006	28.70	1445	1466	1415	1878	1012	1445	1447.95	0.91	-2688	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	371	-27.53	0.91	12	0.09	-53.00	1598.00	2763	20230601	-47.20	1250	20240423	16.72	1927	-24.29	20240207	1250	16.72	20240423	1927	-24.29	20240207	236	518.22	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
5	20240531	130656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	11	2	0.76	30357201	20971	27.35	1445	1466	1415	1878	1012	1445	1447.58	0.91	-2680	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	371	-27.47	0.91	12	0.08	-53.00	1598.00	2763	20230601	-47.30	1250	20240423	16.48	1927	-24.44	20240207	1250	16.48	20240423	1927	-24.44	20240207	236	516.95	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
6	20240531	120659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	19	2	1.31	23285271	16117	21.02	1445	1466	1415	1878	1012	1445	1444.76	0.91	817	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	373	-27.62	0.92	12	0.06	-53.00	1598.00	2763	20230601	-47.01	1250	20240423	17.12	1927	-24.03	20240207	1250	17.12	20240423	1927	-24.03	20240207	236	520.34	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
7	20240531	110655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	12	2	0.83	21389101	14816	19.32	1445	1466	1415	1878	1012	1445	1443.65	0.91	764	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	371	-27.49	0.91	12	0.06	-53.00	1598.00	2763	20230601	-47.27	1250	20240423	16.56	1927	-24.39	20240207	1250	16.56	20240423	1927	-24.39	20240207	236	517.37	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
8	20240531	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-5	5	-0.35	17134687	11903	15.52	1445	1462	1415	1878	1012	1445	1439.53	0.91	661	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	367	-27.17	0.90	12	0.05	-53.00	1598.00	2763	20230601	-47.88	1250	20240423	15.20	1927	-25.27	20240207	1250	15.20	20240423	1927	-25.27	20240207	236	510.17	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
9	20240531	090654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	16	2	1.11	1981550	1367	1.78	1445	1462	1415	1878	1012	1445	1449.56	0.91	-539	1505	1475	1441	1411	1377	1458	1394	127	433	500	860	1	1	25453198	372	-27.57	0.91	12	0.01	-53.00	1598.00	2763	20230601	-47.12	1250	20240423	16.88	1927	-24.18	20240207	1250	16.88	20240423	1927	-24.18	20240207	236	519.07	20231113	0.03	N	076610	500	127 억	232610	N	N	N	N
10	20240530	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-4	5	-0.28	110591757	76671	116.67	1449	1471	1407	1883	1015	1449	1442.42	0.87	10224	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	368	-27.26	0.90	12	0.30	-53.00	1598.00	2763	20230601	-47.70	1250	20240423	15.60	1927	-25.01	20240207	1250	15.60	20240423	1927	-25.01	20240207	236	512.29	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
11	20240530	150652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	1	2	0.07	108406935	75157	114.36	1449	1471	1407	1883	1015	1449	1442.41	0.87	9783	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	369	-27.36	0.91	12	0.30	-53.00	1598.00	2763	20230601	-47.52	1250	20240423	16.00	1927	-24.75	20240207	1250	16.00	20240423	1927	-24.75	20240207	236	514.41	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
12	20240530	140652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-2	5	-0.14	96623229	66989	101.93	1449	1471	1407	1883	1015	1449	1442.37	0.87	6525	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	368	-27.30	0.91	12	0.26	-53.00	1598.00	2763	20230601	-47.63	1250	20240423	15.76	1927	-24.91	20240207	1250	15.76	20240423	1927	-24.91	20240207	236	513.14	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
13	20240530	130653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	10	2	0.69	86707286	60142	91.52	1449	1471	1407	1883	1015	1449	1441.71	0.87	8134	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	371	-27.53	0.91	12	0.24	-53.00	1598.00	2763	20230601	-47.20	1250	20240423	16.72	1927	-24.29	20240207	1250	16.72	20240423	1927	-24.29	20240207	236	518.22	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
14	20240530	120652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	10	2	0.69	81783001	56762	86.37	1449	1471	1407	1883	1015	1449	1440.81	0.87	10083	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	371	-27.53	0.91	12	0.22	-53.00	1598.00	2763	20230601	-47.20	1250	20240423	16.72	1927	-24.29	20240207	1250	16.72	20240423	1927	-24.29	20240207	236	518.22	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
15	20240530	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	20	2	1.38	70192949	48793	74.25	1449	1471	1407	1883	1015	1449	1438.59	0.87	11676	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	374	-27.72	0.92	12	0.19	-53.00	1598.00	2763	20230601	-46.83	1250	20240423	17.52	1927	-23.77	20240207	1250	17.52	20240423	1927	-23.77	20240207	236	522.46	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
16	20240530	100653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-5	5	-0.35	40765169	28481	43.34	1449	1449	1407	1883	1015	1449	1431.31	0.87	-2964	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	368	-27.25	0.90	12	0.11	-53.00	1598.00	2763	20230601	-47.74	1250	20240423	15.52	1927	-25.06	20240207	1250	15.52	20240423	1927	-25.06	20240207	236	511.86	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
17	20240530	090652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	-36	5	-2.48	25092562	17548	26.70	1449	1449	1407	1883	1015	1449	1429.94	0.87	-547	1517	1483	1464	1430	1411	1473	1420	127	434	500	860	1	1	25453198	360	-26.66	0.88	12	0.07	-53.00	1598.00	2763	20230601	-48.86	1250	20240423	13.04	1927	-26.67	20240207	1250	13.04	20240423	1927	-26.67	20240207	236	498.73	20231113	0.03	N	076610	500	127 억	222386	N	N	N	N
18	20240529	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	-15	5	-1.02	92820061	63816	85.26	1464	1498	1445	1903	1025	1464	1454.50	0.89	-4030	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	369	-27.34	0.91	12	0.25	-53.00	1598.00	2763	20230601	-47.56	1250	20240423	15.92	1927	-24.81	20240207	1250	15.92	20240423	1927	-24.81	20240207	236	513.98	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
19	20240529	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-19	5	-1.30	88529771	60849	81.29	1464	1498	1445	1903	1025	1464	1454.91	0.89	-4064	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	368	-27.26	0.90	12	0.24	-53.00	1598.00	2763	20230601	-47.70	1250	20240423	15.60	1927	-25.01	20240207	1250	15.60	20240423	1927	-25.01	20240207	236	512.29	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
20	20240529	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	-18	5	-1.23	67069756	46025	61.49	1464	1498	1446	1903	1025	1464	1457.25	0.89	-4157	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	368	-27.28	0.90	12	0.18	-53.00	1598.00	2763	20230601	-47.67	1250	20240423	15.68	1927	-24.96	20240207	1250	15.68	20240423	1927	-24.96	20240207	236	512.71	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
21	20240529	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	1	2	0.07	59264474	40650	54.31	1464	1498	1446	1903	1025	1464	1457.92	0.89	-4170	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	373	-27.64	0.92	12	0.16	-53.00	1598.00	2763	20230601	-46.98	1250	20240423	17.20	1927	-23.98	20240207	1250	17.20	20240423	1927	-23.98	20240207	236	520.76	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
22	20240529	120650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1473	9	2	0.61	49246356	33800	45.16	1464	1498	1446	1903	1025	1464	1456.99	0.89	-2324	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	375	-27.79	0.92	12	0.13	-53.00	1598.00	2763	20230601	-46.69	1250	20240423	17.84	1927	-23.56	20240207	1250	17.84	20240423	1927	-23.56	20240207	236	524.15	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
23	20240529	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	-16	5	-1.09	36952649	25343	33.86	1464	1498	1446	1903	1025	1464	1458.10	0.89	-1991	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	369	-27.32	0.91	12	0.10	-53.00	1598.00	2763	20230601	-47.59	1250	20240423	15.84	1927	-24.86	20240207	1250	15.84	20240423	1927	-24.86	20240207	236	513.56	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
24	20240529	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	-5	5	-0.34	27284088	18680	24.96	1464	1498	1454	1903	1025	1464	1460.60	0.89	-1308	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	371	-27.53	0.91	12	0.07	-53.00	1598.00	2763	20230601	-47.20	1250	20240423	16.72	1927	-24.29	20240207	1250	16.72	20240423	1927	-24.29	20240207	236	518.22	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
25	20240529	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	2	2	0.14	8902978	6082	8.13	1464	1466	1458	1903	1025	1464	1463.82	0.89	-516	1538	1501	1461	1424	1384	1481	1404	127	439	500	870	1	1	25453198	373	-27.66	0.92	12	0.02	-53.00	1598.00	2763	20230601	-46.94	1250	20240423	17.28	1927	-23.92	20240207	1250	17.28	20240423	1927	-23.92	20240207	236	521.19	20231113	0.03	N	076610	500	127 억	226402	N	N	N	N
26	20240528	160642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	13	2	0.90	110051852	74808	48.00	1475	1498	1421	1886	1016	1451	1471.12	0.90	-3614	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	373	-27.62	0.92	12	0.29	-53.00	1598.00	2763	20230601	-47.01	1250	20240423	17.12	1927	-24.03	20240207	1250	17.12	20240423	1927	-24.03	20240207	236	520.34	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
27	20240528	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	14	2	0.96	108934748	74043	47.51	1475	1498	1421	1886	1016	1451	1471.24	0.90	-3326	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	373	-27.64	0.92	12	0.29	-53.00	1598.00	2763	20230601	-46.98	1250	20240423	17.20	1927	-23.98	20240207	1250	17.20	20240423	1927	-23.98	20240207	236	520.76	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
28	20240528	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	9	2	0.62	105379069	71615	45.95	1475	1498	1421	1886	1016	1451	1471.47	0.90	-3030	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	372	-27.55	0.91	12	0.28	-53.00	1598.00	2763	20230601	-47.16	1250	20240423	16.80	1927	-24.23	20240207	1250	16.80	20240423	1927	-24.23	20240207	236	518.64	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
29	20240528	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1481	30	2	2.07	81334720	55249	35.45	1475	1498	1421	1886	1016	1451	1472.15	0.90	190	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	377	-27.94	0.93	12	0.22	-53.00	1598.00	2763	20230601	-46.40	1250	20240423	18.48	1927	-23.14	20240207	1250	18.48	20240423	1927	-23.14	20240207	236	527.54	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
30	20240528	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1482	31	2	2.14	78135550	53088	34.07	1475	1498	1421	1886	1016	1451	1471.81	0.90	1309	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	377	-27.96	0.93	12	0.21	-53.00	1598.00	2763	20230601	-46.36	1250	20240423	18.56	1927	-23.09	20240207	1250	18.56	20240423	1927	-23.09	20240207	236	527.97	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
31	20240528	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1478	27	2	1.86	40047451	27168	17.43	1475	1498	1462	1886	1016	1451	1474.07	0.90	328	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	376	-27.89	0.92	12	0.11	-53.00	1598.00	2763	20230601	-46.51	1250	20240423	18.24	1927	-23.30	20240207	1250	18.24	20240423	1927	-23.30	20240207	236	526.27	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
32	20240528	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	29	2	2.00	23438181	15905	10.21	1475	1498	1462	1886	1016	1451	1473.64	0.90	1130	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	377	-27.92	0.93	12	0.06	-53.00	1598.00	2763	20230601	-46.44	1250	20240423	18.40	1927	-23.20	20240207	1250	18.40	20240423	1927	-23.20	20240207	236	527.12	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
33	20240528	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1498	47	2	3.24	5214954	3526	2.26	1475	1498	1475	1886	1016	1451	1479.00	0.90	184	1602	1526	1474	1398	1346	1500	1372	127	435	500	870	1	1	25453198	381	-28.26	0.94	12	0.01	-53.00	1598.00	2763	20230601	-45.78	1250	20240423	19.84	1927	-22.26	20240207	1250	19.84	20240423	1927	-22.26	20240207	236	534.75	20231113	0.01	N	076610	500	127 억	230016	N	N	N	N
34	20240527	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	15	2	1.04	227339579	155592	332.31	1468	1550	1422	1866	1006	1436	1461.21	0.91	-1339	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	369	-27.38	0.91	12	0.61	-53.00	1598.00	2763	20230601	-47.48	1250	20240423	16.08	1927	-24.70	20240207	1250	16.08	20240423	1927	-24.70	20240207	236	514.83	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
35	20240527	150644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	9	2	0.63	222973511	152583	325.89	1468	1550	1422	1866	1006	1436	1461.33	0.91	-1240	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	368	-27.26	0.90	12	0.60	-53.00	1598.00	2763	20230601	-47.70	1250	20240423	15.60	1927	-25.01	20240207	1250	15.60	20240423	1927	-25.01	20240207	236	512.29	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
36	20240527	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	18	2	1.25	210733910	144135	307.84	1468	1550	1422	1866	1006	1436	1462.06	0.91	-2093	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	370	-27.43	0.91	12	0.57	-53.00	1598.00	2763	20230601	-47.38	1250	20240423	16.32	1927	-24.55	20240207	1250	16.32	20240423	1927	-24.55	20240207	236	516.10	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
37	20240527	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	0	3	0.00	190886175	130533	278.79	1468	1550	1422	1866	1006	1436	1462.36	0.91	5373	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	366	-27.09	0.90	12	0.51	-53.00	1598.00	2763	20230601	-48.03	1250	20240423	14.88	1927	-25.48	20240207	1250	14.88	20240423	1927	-25.48	20240207	236	508.47	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
38	20240527	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	7	2	0.49	186315269	127347	271.99	1468	1550	1422	1866	1006	1436	1463.05	0.91	3041	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	367	-27.23	0.90	12	0.50	-53.00	1598.00	2763	20230601	-47.77	1250	20240423	15.44	1927	-25.12	20240207	1250	15.44	20240423	1927	-25.12	20240207	236	511.44	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
39	20240527	110642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	23	2	1.60	147662651	100522	214.69	1468	1550	1430	1866	1006	1436	1468.96	0.91	4743	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	371	-27.53	0.91	12	0.39	-53.00	1598.00	2763	20230601	-47.20	1250	20240423	16.72	1927	-24.29	20240207	1250	16.72	20240423	1927	-24.29	20240207	236	518.22	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
40	20240527	100640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1490	54	2	3.76	64517545	44262	94.53	1468	1490	1430	1866	1006	1436	1457.63	0.91	1450	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	379	-28.11	0.93	12	0.17	-53.00	1598.00	2763	20230601	-46.07	1250	20240423	19.20	1927	-22.68	20240207	1250	19.20	20240423	1927	-22.68	20240207	236	531.36	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
41	20240527	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-6	5	-0.42	30766382	21185	45.25	1468	1468	1430	1866	1006	1436	1452.27	0.91	-2877	1474	1454	1436	1416	1398	1465	1427	127	430	500	860	1	1	25453198	364	-26.98	0.89	12	0.08	-53.00	1598.00	2763	20230601	-48.24	1250	20240423	14.40	1927	-25.79	20240207	1250	14.40	20240423	1927	-25.79	20240207	236	505.93	20231113	0.02	N	076610	500	127 억	231351	N	N	N	N
42	20240524	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-6	5	-0.42	61852944	42951	69.95	1435	1456	1418	1874	1010	1442	1440.08	0.92	-2592	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	366	-27.09	0.90	12	0.17	-53.00	1598.00	2763	20230601	-48.03	1250	20240423	14.88	1927	-25.48	20240207	1250	14.88	20240423	1927	-25.48	20240207	236	508.47	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
43	20240524	150608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	2	2	0.14	55016533	38196	62.21	1435	1456	1418	1874	1010	1442	1440.37	0.92	-2281	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	368	-27.25	0.90	12	0.15	-53.00	1598.00	2763	20230601	-47.74	1250	20240423	15.52	1927	-25.06	20240207	1250	15.52	20240423	1927	-25.06	20240207	236	511.86	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
44	20240524	140611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	7	2	0.49	42812641	29747	48.45	1435	1456	1418	1874	1010	1442	1439.23	0.92	-904	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	369	-27.34	0.91	12	0.12	-53.00	1598.00	2763	20230601	-47.56	1250	20240423	15.92	1927	-24.81	20240207	1250	15.92	20240423	1927	-24.81	20240207	236	513.98	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
45	20240524	130609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	10	2	0.69	30941079	21575	35.14	1435	1456	1418	1874	1010	1442	1434.12	0.92	-1229	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	370	-27.40	0.91	12	0.08	-53.00	1598.00	2763	20230601	-47.45	1250	20240423	16.16	1927	-24.65	20240207	1250	16.16	20240423	1927	-24.65	20240207	236	515.25	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
46	20240524	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	7	2	0.49	28146299	19648	32.00	1435	1456	1418	1874	1010	1442	1432.53	0.92	-890	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	369	-27.34	0.91	12	0.08	-53.00	1598.00	2763	20230601	-47.56	1250	20240423	15.92	1927	-24.81	20240207	1250	15.92	20240423	1927	-24.81	20240207	236	513.98	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
47	20240524	110608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	-5	5	-0.35	23251601	16252	26.47	1435	1456	1418	1874	1010	1442	1430.69	0.92	-1274	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	366	-27.11	0.90	12	0.06	-53.00	1598.00	2763	20230601	-47.99	1250	20240423	14.96	1927	-25.43	20240207	1250	14.96	20240423	1927	-25.43	20240207	236	508.90	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
48	20240524	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-7	5	-0.49	15624139	10968	17.86	1435	1435	1418	1874	1010	1442	1424.52	0.92	-742	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	365	-27.08	0.90	12	0.04	-53.00	1598.00	2763	20230601	-48.06	1250	20240423	14.80	1927	-25.53	20240207	1250	14.80	20240423	1927	-25.53	20240207	236	508.05	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
49	20240524	090608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-24	5	-1.66	7792167	5457	8.89	1435	1435	1418	1874	1010	1442	1427.92	0.92	-1167	1493	1467	1424	1398	1355	1446	1377	127	432	500	860	1	1	25453198	361	-26.75	0.89	12	0.02	-53.00	1598.00	2763	20230601	-48.68	1250	20240423	13.44	1927	-26.41	20240207	1250	13.44	20240423	1927	-26.41	20240207	236	500.85	20231113	0.01	N	076610	500	127 억	233831	N	N	N	N
50	20240523	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	-8	5	-0.55	85955641	60205	51.86	1450	1450	1381	1885	1015	1450	1427.62	0.91	3078	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	367	-27.21	0.90	12	0.24	-53.00	1598.00	2763	20230601	-47.81	1250	20240423	15.36	1927	-25.17	20240207	1250	15.36	20240423	1927	-25.17	20240207	236	511.02	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
51	20240523	150611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-6	5	-0.41	75321578	52831	45.51	1450	1450	1381	1885	1015	1450	1425.71	0.91	3731	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	368	-27.25	0.90	12	0.21	-53.00	1598.00	2763	20230601	-47.74	1250	20240423	15.52	1927	-25.06	20240207	1250	15.52	20240423	1927	-25.06	20240207	236	511.86	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
52	20240523	140612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-5	5	-0.34	66150189	46472	40.03	1450	1450	1381	1885	1015	1450	1423.44	0.91	3857	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	368	-27.26	0.90	12	0.18	-53.00	1598.00	2763	20230601	-47.70	1250	20240423	15.60	1927	-25.01	20240207	1250	15.60	20240423	1927	-25.01	20240207	236	512.29	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
53	20240523	130609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	-1	5	-0.07	61215351	43055	37.09	1450	1450	1381	1885	1015	1450	1421.79	0.91	4138	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	369	-27.34	0.91	12	0.17	-53.00	1598.00	2763	20230601	-47.56	1250	20240423	15.92	1927	-24.81	20240207	1250	15.92	20240423	1927	-24.81	20240207	236	513.98	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
54	20240523	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-6	5	-0.41	53376408	37636	32.42	1450	1450	1381	1885	1015	1450	1418.23	0.91	4930	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	368	-27.25	0.90	12	0.15	-53.00	1598.00	2763	20230601	-47.74	1250	20240423	15.52	1927	-25.06	20240207	1250	15.52	20240423	1927	-25.06	20240207	236	511.86	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
55	20240523	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-7	5	-0.48	51257094	36163	31.15	1450	1450	1381	1885	1015	1450	1417.39	0.91	4791	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	367	-27.23	0.90	12	0.14	-53.00	1598.00	2763	20230601	-47.77	1250	20240423	15.44	1927	-25.12	20240207	1250	15.44	20240423	1927	-25.12	20240207	236	511.44	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
56	20240523	100607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-16	5	-1.10	39720283	28108	24.21	1450	1450	1381	1885	1015	1450	1413.13	0.91	4170	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	365	-27.06	0.90	12	0.11	-53.00	1598.00	2763	20230601	-48.10	1250	20240423	14.72	1927	-25.58	20240207	1250	14.72	20240423	1927	-25.58	20240207	236	507.63	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
57	20240523	090610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-45	5	-3.10	18167927	12888	11.10	1450	1450	1381	1885	1015	1450	1409.68	0.91	-148	1491	1470	1449	1428	1407	1460	1418	127	435	500	870	1	1	25453198	358	-26.51	0.88	12	0.05	-53.00	1598.00	2763	20230601	-49.15	1250	20240423	12.40	1927	-27.09	20240207	1250	12.40	20240423	1927	-27.09	20240207	236	495.34	20231113	0.01	N	076610	500	127 억	230680	N	N	N	N
58	20240522	160601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	-20	5	-1.36	168285391	116084	66.39	1470	1470	1428	1911	1029	1470	1449.69	0.89	4124	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	369	-27.36	0.91	12	0.46	-53.00	1598.00	2763	20230601	-47.52	1250	20240423	16.00	1927	-24.75	20240207	1250	16.00	20240423	1927	-24.75	20240207	236	514.41	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
59	20240522	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	-13	5	-0.88	161595953	111472	63.76	1470	1470	1428	1911	1029	1470	1449.66	0.89	5325	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	371	-27.49	0.91	12	0.44	-53.00	1598.00	2763	20230601	-47.27	1250	20240423	16.56	1927	-24.39	20240207	1250	16.56	20240423	1927	-24.39	20240207	236	517.37	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
60	20240522	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-25	5	-1.70	156147523	107708	61.60	1470	1470	1428	1911	1029	1470	1449.73	0.89	6698	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	368	-27.26	0.90	12	0.42	-53.00	1598.00	2763	20230601	-47.70	1250	20240423	15.60	1927	-25.01	20240207	1250	15.60	20240423	1927	-25.01	20240207	236	512.29	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
61	20240522	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	-10	5	-0.68	132793506	91671	52.43	1470	1470	1428	1911	1029	1470	1448.59	0.89	3284	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	372	-27.55	0.91	12	0.36	-53.00	1598.00	2763	20230601	-47.16	1250	20240423	16.80	1927	-24.23	20240207	1250	16.80	20240423	1927	-24.23	20240207	236	518.64	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
62	20240522	120618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	-9	5	-0.61	127619888	88129	50.40	1470	1470	1428	1911	1029	1470	1448.10	0.89	3524	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	372	-27.57	0.91	12	0.35	-53.00	1598.00	2763	20230601	-47.12	1250	20240423	16.88	1927	-24.18	20240207	1250	16.88	20240423	1927	-24.18	20240207	236	519.07	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
63	20240522	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-5	5	-0.34	115584958	79921	45.71	1470	1470	1428	1911	1029	1470	1446.24	0.89	3609	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	373	-27.64	0.92	12	0.31	-53.00	1598.00	2763	20230601	-46.98	1250	20240423	17.20	1927	-23.98	20240207	1250	17.20	20240423	1927	-23.98	20240207	236	520.76	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
64	20240522	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	-21	5	-1.43	100495989	69561	39.79	1470	1470	1428	1911	1029	1470	1444.72	0.89	1510	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	369	-27.34	0.91	12	0.27	-53.00	1598.00	2763	20230601	-47.56	1250	20240423	15.92	1927	-24.81	20240207	1250	15.92	20240423	1927	-24.81	20240207	236	513.98	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
65	20240522	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	-7	5	-0.48	2312166	1573	0.90	1470	1470	1463	1911	1029	1470	1469.91	0.89	-28	1545	1507	1480	1442	1415	1494	1429	127	441	500	880	1	1	25453198	372	-27.60	0.92	12	0.01	-53.00	1598.00	2763	20230601	-47.05	1250	20240423	17.04	1927	-24.08	20240207	1250	17.04	20240423	1927	-24.08	20240207	236	519.92	20231113	0.01	N	076610	500	127 억	226542	N	N	N	N
66	20240521	160559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-48	5	-3.16	258018078	174839	78.08	1518	1518	1453	1973	1063	1518	1475.75	0.92	-7519	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	374	-27.74	0.92	12	0.69	-53.00	1598.00	2763	20230601	-46.80	1250	20240423	17.60	1927	-23.72	20240207	1250	17.60	20240423	1927	-23.72	20240207	236	522.88	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
67	20240521	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1481	-37	5	-2.44	239223945	162098	72.39	1518	1518	1453	1973	1063	1518	1475.80	0.92	-5558	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	377	-27.94	0.93	12	0.64	-53.00	1598.00	2763	20230601	-46.40	1250	20240423	18.48	1927	-23.14	20240207	1250	18.48	20240423	1927	-23.14	20240207	236	527.54	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
68	20240521	140602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1474	-44	5	-2.90	229951712	155818	69.59	1518	1518	1453	1973	1063	1518	1475.77	0.92	-5104	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	375	-27.81	0.92	12	0.61	-53.00	1598.00	2763	20230601	-46.65	1250	20240423	17.92	1927	-23.51	20240207	1250	17.92	20240423	1927	-23.51	20240207	236	524.58	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
69	20240521	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	-56	5	-3.69	215276083	145811	65.12	1518	1518	1453	1973	1063	1518	1476.40	0.92	-2901	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	372	-27.58	0.91	12	0.57	-53.00	1598.00	2763	20230601	-47.09	1250	20240423	16.96	1927	-24.13	20240207	1250	16.96	20240423	1927	-24.13	20240207	236	519.49	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
70	20240521	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-53	5	-3.49	199416083	135009	60.30	1518	1518	1453	1973	1063	1518	1477.06	0.92	-2368	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	373	-27.64	0.92	12	0.53	-53.00	1598.00	2763	20230601	-46.98	1250	20240423	17.20	1927	-23.98	20240207	1250	17.20	20240423	1927	-23.98	20240207	236	520.76	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
71	20240521	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1476	-42	5	-2.77	115616402	77742	34.72	1518	1518	1475	1973	1063	1518	1487.18	0.92	-5948	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	376	-27.85	0.92	12	0.31	-53.00	1598.00	2763	20230601	-46.58	1250	20240423	18.08	1927	-23.40	20240207	1250	18.08	20240423	1927	-23.40	20240207	236	525.42	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
72	20240521	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1481	-37	5	-2.44	75471434	50577	22.59	1518	1518	1476	1973	1063	1518	1492.21	0.92	-4875	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	377	-27.94	0.93	12	0.20	-53.00	1598.00	2763	20230601	-46.40	1250	20240423	18.48	1927	-23.14	20240207	1250	18.48	20240423	1927	-23.14	20240207	236	527.54	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
73	20240521	090600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	-15	5	-0.99	17728271	11739	5.24	1518	1518	1503	1973	1063	1518	1510.20	0.92	-347	1586	1552	1510	1476	1434	1569	1493	127	455	500	910	1	1	25453198	383	-28.36	0.94	12	0.05	-53.00	1598.00	2763	20230601	-45.60	1250	20240423	20.24	1927	-22.00	20240207	1250	20.24	20240423	1927	-22.00	20240207	236	536.86	20231113	0.03	N	076610	500	127 억	233795	N	N	N	N
74	20240517	160604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1505	-42	5	-2.71	1104067200	730332	9.51	1563	1570	1479	2010	1083	1547	1511.73	0.76	27436	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	383	-28.40	0.94	12	2.87	-53.00	1598.00	2913	20230510	-48.34	1250	20240423	20.40	1927	-21.90	20240207	1250	20.40	20240423	1927	-21.90	20240207	236	537.71	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
75	20240517	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	-34	5	-2.20	1053244221	696613	9.07	1563	1570	1479	2010	1083	1547	1511.95	0.76	26728	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	385	-28.55	0.95	12	2.74	-53.00	1598.00	2913	20230510	-48.06	1250	20240423	21.04	1927	-21.48	20240207	1250	21.04	20240423	1927	-21.48	20240207	236	541.10	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
76	20240517	140600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-36	5	-2.33	982899840	650280	8.47	1563	1570	1479	2010	1083	1547	1511.50	0.76	27076	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	385	-28.51	0.95	12	2.55	-53.00	1598.00	2913	20230510	-48.13	1250	20240423	20.88	1927	-21.59	20240207	1250	20.88	20240423	1927	-21.59	20240207	236	540.25	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
77	20240517	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	-52	5	-3.36	951727902	629522	8.20	1563	1570	1479	2010	1083	1547	1511.83	0.76	27630	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	381	-28.21	0.94	12	2.47	-53.00	1598.00	2913	20230510	-48.68	1250	20240423	19.60	1927	-22.42	20240207	1250	19.60	20240423	1927	-22.42	20240207	236	533.47	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
78	20240517	120557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	-64	5	-4.14	862872202	569974	7.43	1563	1570	1479	2010	1083	1547	1513.88	0.76	18306	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	377	-27.98	0.93	12	2.24	-53.00	1598.00	2913	20230510	-49.09	1250	20240423	18.64	1927	-23.04	20240207	1250	18.64	20240423	1927	-23.04	20240207	236	528.39	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
79	20240517	110557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1494	-53	5	-3.43	730966325	481103	6.27	1563	1570	1490	2010	1083	1547	1519.36	0.76	21548	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	380	-28.19	0.93	12	1.89	-53.00	1598.00	2913	20230510	-48.71	1250	20240423	19.52	1927	-22.47	20240207	1250	19.52	20240423	1927	-22.47	20240207	236	533.05	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
80	20240517	100553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1507	-40	5	-2.59	522735171	342795	4.47	1563	1570	1503	2010	1083	1547	1524.92	0.76	15221	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	384	-28.43	0.94	12	1.35	-53.00	1598.00	2913	20230510	-48.27	1250	20240423	20.56	1927	-21.80	20240207	1250	20.56	20240423	1927	-21.80	20240207	236	538.56	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
81	20240517	090557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1506	-41	5	-2.65	211451903	137911	1.80	1563	1570	1503	2010	1083	1547	1533.25	0.76	18525	2003	1774	1619	1390	1235	1889	1505	127	463	500	920	1	1	25453198	383	-28.42	0.94	12	0.54	-53.00	1598.00	2913	20230510	-48.30	1250	20240423	20.48	1927	-21.85	20240207	1250	20.48	20240423	1927	-21.85	20240207	236	538.14	20231113	0.00	N	076610	500	127 억	192966	N	N	N	N
82	20240516	160553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1547	83	2	5.67	13108566517	7625411	5744.97	1464	1848	1464	1903	1025	1464	1719.14	0.78	-5403	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	394	-29.19	0.97	12	29.96	-53.00	1598.00	2913	20230510	-46.89	1250	20240423	23.76	1927	-19.72	20240207	1250	23.76	20240423	1927	-19.72	20240207	236	555.51	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
83	20240516	150552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	63	2	4.30	12527648427	7242588	5456.55	1464	1848	1464	1903	1025	1464	1729.72	0.78	-26019	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	389	-28.81	0.96	12	28.45	-53.00	1598.00	2913	20230510	-47.58	1250	20240423	22.16	1927	-20.76	20240207	1250	22.16	20240423	1927	-20.76	20240207	236	547.03	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
84	20240516	140556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	249	2	17.01	8154307425	4664860	3514.50	1464	1848	1464	1903	1025	1464	1748.03	0.78	-12637	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	436	-32.32	1.07	12	18.33	-53.00	1598.00	2913	20230510	-41.19	1250	20240423	37.04	1927	-11.11	20240207	1250	37.04	20240423	1927	-11.11	20240207	236	625.85	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
85	20240516	130554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1489	25	2	1.71	94424346	63913	48.15	1464	1491	1464	1903	1025	1464	1477.39	0.78	4467	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	379	-28.09	0.93	12	0.25	-53.00	1598.00	2913	20230510	-48.88	1250	20240423	19.12	1927	-22.73	20240207	1250	19.12	20240423	1927	-22.73	20240207	236	530.93	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
86	20240516	120551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	8	2	0.55	65702621	44478	33.51	1464	1485	1464	1903	1025	1464	1477.19	0.78	1649	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	375	-27.77	0.92	12	0.17	-53.00	1598.00	2913	20230510	-49.47	1250	20240423	17.76	1927	-23.61	20240207	1250	17.76	20240423	1927	-23.61	20240207	236	523.73	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
87	20240516	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1479	15	2	1.02	49354594	33418	25.18	1464	1485	1464	1903	1025	1464	1476.89	0.78	957	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	376	-27.91	0.93	12	0.13	-53.00	1598.00	2913	20230510	-49.23	1250	20240423	18.32	1927	-23.25	20240207	1250	18.32	20240423	1927	-23.25	20240207	236	526.69	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
88	20240516	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	19	2	1.30	27062110	18375	13.84	1464	1485	1464	1903	1025	1464	1472.77	0.78	689	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	377	-27.98	0.93	12	0.07	-53.00	1598.00	2913	20230510	-49.09	1250	20240423	18.64	1927	-23.04	20240207	1250	18.64	20240423	1927	-23.04	20240207	236	528.39	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
89	20240516	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	6	2	0.41	12104175	8267	6.23	1464	1470	1464	1903	1025	1464	1464.16	0.78	-74	1578	1521	1442	1385	1306	1549	1413	127	439	500	870	1	1	25453198	374	-27.74	0.92	12	0.03	-53.00	1598.00	2913	20230510	-49.54	1250	20240423	17.60	1927	-23.72	20240207	1250	17.60	20240423	1927	-23.72	20240207	236	522.88	20231113	0.00	N	076610	500	127 억	198208	N	N	N	N
90	20240514	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	23	2	1.60	192586286	132388	128.82	1443	1499	1363	1873	1009	1441	1454.71	0.75	11856	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	373	-27.62	0.92	12	0.52	-53.00	1598.00	2940	20230508	-50.20	1250	20240423	17.12	1927	-24.03	20240207	1250	17.12	20240423	1927	-24.03	20240207	236	520.34	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
91	20240514	150601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	26	2	1.80	185264926	127380	123.94	1443	1499	1363	1873	1009	1441	1454.43	0.75	11950	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	373	-27.68	0.92	12	0.50	-53.00	1598.00	2940	20230508	-50.10	1250	20240423	17.36	1927	-23.87	20240207	1250	17.36	20240423	1927	-23.87	20240207	236	521.61	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
92	20240514	140559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1475	34	2	2.36	172943277	118982	115.77	1443	1499	1363	1873	1009	1441	1453.52	0.75	12381	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	375	-27.83	0.92	12	0.47	-53.00	1598.00	2940	20230508	-49.83	1250	20240423	18.00	1927	-23.46	20240207	1250	18.00	20240423	1927	-23.46	20240207	236	525.00	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
93	20240514	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	10	2	0.69	162040123	111495	108.49	1443	1499	1363	1873	1009	1441	1453.34	0.75	13000	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	369	-27.38	0.91	12	0.44	-53.00	1598.00	2940	20230508	-50.65	1250	20240423	16.08	1927	-24.70	20240207	1250	16.08	20240423	1927	-24.70	20240207	236	514.83	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
94	20240514	120557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	18	2	1.25	148897575	102488	99.72	1443	1499	1363	1873	1009	1441	1452.83	0.75	11413	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	371	-27.53	0.91	12	0.40	-53.00	1598.00	2940	20230508	-50.37	1250	20240423	16.72	1927	-24.29	20240207	1250	16.72	20240423	1927	-24.29	20240207	236	518.22	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
95	20240514	110558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	24	2	1.67	139016786	95722	93.14	1443	1499	1363	1873	1009	1441	1452.30	0.75	11704	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	373	-27.64	0.92	12	0.38	-53.00	1598.00	2940	20230508	-50.17	1250	20240423	17.20	1927	-23.98	20240207	1250	17.20	20240423	1927	-23.98	20240207	236	520.76	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
96	20240514	100557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	31	2	2.15	117614662	81190	79.00	1443	1499	1363	1873	1009	1441	1448.63	0.75	9298	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	375	-27.77	0.92	12	0.32	-53.00	1598.00	2940	20230508	-49.93	1250	20240423	17.76	1927	-23.61	20240207	1250	17.76	20240423	1927	-23.61	20240207	236	523.73	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
97	20240514	090557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	-25	5	-1.73	48223997	33988	33.07	1443	1494	1363	1873	1009	1441	1418.85	0.75	3275	1487	1463	1423	1399	1359	1476	1412	127	432	500	860	1	1	25453198	360	-26.72	0.89	12	0.13	-53.00	1598.00	2940	20230508	-51.84	1250	20240423	13.28	1927	-26.52	20240207	1250	13.28	20240423	1927	-26.52	20240207	236	500.00	20231113	0.00	N	076610	500	127 억	190439	N	N	N	N
98	20240513	160556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	45	2	3.22	146162712	102773	38.01	1396	1447	1383	1814	978	1396	1422.19	0.77	2480	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	367	-27.19	0.90	12	0.40	-53.00	1598.00	3004	20230504	-52.03	1250	20240423	15.28	1927	-25.22	20240207	1250	15.28	20240423	1927	-25.22	20240207	236	510.59	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
99	20240513	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	49	2	3.51	141590816	99598	36.84	1396	1447	1383	1814	978	1396	1421.62	0.77	2153	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	368	-27.26	0.90	12	0.39	-53.00	1598.00	3004	20230504	-51.90	1250	20240423	15.60	1927	-25.01	20240207	1250	15.60	20240423	1927	-25.01	20240207	236	512.29	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
100	20240513	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	39	2	2.79	120405703	84884	31.40	1396	1445	1383	1814	978	1396	1418.47	0.77	-595	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	365	-27.08	0.90	12	0.33	-53.00	1598.00	3004	20230504	-52.23	1250	20240423	14.80	1927	-25.53	20240207	1250	14.80	20240423	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
101	20240513	130551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	36	2	2.58	101098893	71423	26.42	1396	1435	1383	1814	978	1396	1415.49	0.77	-974	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	364	-27.02	0.90	12	0.28	-53.00	1598.00	3004	20230504	-52.33	1250	20240423	14.56	1927	-25.69	20240207	1250	14.56	20240423	1927	-25.69	20240207	236	506.78	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
102	20240513	120557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	35	2	2.51	89639367	63417	23.46	1396	1435	1383	1814	978	1396	1413.49	0.77	-2289	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	364	-27.00	0.90	12	0.25	-53.00	1598.00	3004	20230504	-52.36	1250	20240423	14.48	1927	-25.74	20240207	1250	14.48	20240423	1927	-25.74	20240207	236	506.36	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
103	20240513	110555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	24	2	1.72	29434066	21077	7.80	1396	1420	1383	1814	978	1396	1396.50	0.77	-4815	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	361	-26.79	0.89	12	0.08	-53.00	1598.00	3004	20230504	-52.73	1250	20240423	13.60	1927	-26.31	20240207	1250	13.60	20240423	1927	-26.31	20240207	236	501.69	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
104	20240513	100556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	1	2	0.07	21214781	15228	5.63	1396	1401	1383	1814	978	1396	1393.14	0.77	-2794	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	356	-26.36	0.87	12	0.06	-53.00	1598.00	3004	20230504	-53.50	1250	20240423	11.76	1927	-27.50	20240207	1250	11.76	20240423	1927	-27.50	20240207	236	491.95	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
105	20240513	090558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-1	5	-0.07	6688021	4800	1.78	1396	1401	1383	1814	978	1396	1393.34	0.77	-2538	1495	1445	1410	1360	1325	1470	1385	127	418	500	830	1	1	25453198	355	-26.32	0.87	12	0.02	-53.00	1598.00	3004	20230504	-53.56	1250	20240423	11.60	1927	-27.61	20240207	1250	11.60	20240423	1927	-27.61	20240207	236	491.10	20231113	0.00	N	076610	500	127 억	194943	N	N	N	N
106	20240510	160540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	21	2	1.53	379575540	270291	325.03	1375	1460	1375	1787	963	1375	1404.32	0.75	10964	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	355	-26.34	0.87	12	1.06	-53.00	1598.00	3026	20230503	-53.87	1250	20240423	11.68	1927	-27.56	20240207	1250	11.68	20240423	1927	-27.56	20240207	236	491.53	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
107	20240510	150545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	10	2	0.73	372286671	265041	318.72	1375	1460	1375	1787	963	1375	1404.64	0.75	10832	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	353	-26.13	0.87	12	1.04	-53.00	1598.00	3026	20230503	-54.23	1250	20240423	10.80	1927	-28.13	20240207	1250	10.80	20240423	1927	-28.13	20240207	236	486.86	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
108	20240510	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	17	2	1.24	343673574	244389	293.88	1375	1460	1375	1787	963	1375	1406.26	0.75	15618	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	354	-26.26	0.87	12	0.96	-53.00	1598.00	3026	20230503	-54.00	1250	20240423	11.36	1927	-27.76	20240207	1250	11.36	20240423	1927	-27.76	20240207	236	489.83	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
109	20240510	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	14	2	1.02	254137831	179592	215.96	1375	1460	1375	1787	963	1375	1415.08	0.75	14206	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	354	-26.21	0.87	12	0.71	-53.00	1598.00	3026	20230503	-54.10	1250	20240423	11.12	1927	-27.92	20240207	1250	11.12	20240423	1927	-27.92	20240207	236	488.56	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
110	20240510	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	24	2	1.75	201690587	141939	170.68	1375	1460	1375	1787	963	1375	1420.97	0.75	11768	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	356	-26.40	0.88	12	0.56	-53.00	1598.00	3026	20230503	-53.77	1250	20240423	11.92	1927	-27.40	20240207	1250	11.92	20240423	1927	-27.40	20240207	236	492.80	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
111	20240510	110542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	49	2	3.56	157232003	110363	132.71	1375	1460	1375	1787	963	1375	1424.68	0.75	7837	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	362	-26.87	0.89	12	0.43	-53.00	1598.00	3026	20230503	-52.94	1250	20240423	13.92	1927	-26.10	20240207	1250	13.92	20240423	1927	-26.10	20240207	236	503.39	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
112	20240510	100542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	55	2	4.00	83831745	58765	70.67	1375	1460	1375	1787	963	1375	1426.56	0.75	3231	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	364	-26.98	0.89	12	0.23	-53.00	1598.00	3026	20230503	-52.74	1250	20240423	14.40	1927	-25.79	20240207	1250	14.40	20240423	1927	-25.79	20240207	236	505.93	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
113	20240510	090542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	14	2	1.02	176506	128	0.15	1375	1390	1375	1787	963	1375	1378.95	0.75	-11	1428	1401	1388	1361	1348	1395	1355	127	412	500	820	1	1	25453198	354	-26.21	0.87	12	0.00	-53.00	1598.00	3026	20230503	-54.10	1250	20240423	11.12	1927	-27.92	20240207	1250	11.12	20240423	1927	-27.92	20240207	236	488.56	20231113	0.00	N	076610	500	127 억	191194	N	N	N	N
114	20240509	160552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	-6	5	-0.43	116035502	83157	145.01	1381	1415	1375	1795	967	1381	1395.38	0.74	3989	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	350	-25.94	0.86	12	0.33	-53.00	1598.00	3026	20230502	-54.56	1250	20240423	10.00	1927	-28.65	20240207	1250	10.00	20240423	1927	-28.65	20240207	236	482.63	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
115	20240509	150554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	7	2	0.51	91620162	65518	114.25	1381	1415	1378	1795	967	1381	1398.40	0.74	3549	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	353	-26.19	0.87	12	0.26	-53.00	1598.00	3026	20230502	-54.13	1250	20240423	11.04	1927	-27.97	20240207	1250	11.04	20240423	1927	-27.97	20240207	236	488.14	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
116	20240509	140540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	24	2	1.74	63737467	45520	79.38	1381	1415	1378	1795	967	1381	1400.21	0.74	3203	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	358	-26.51	0.88	12	0.18	-53.00	1598.00	3026	20230502	-53.57	1250	20240423	12.40	1927	-27.09	20240207	1250	12.40	20240423	1927	-27.09	20240207	236	495.34	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
117	20240509	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	26	2	1.88	39684123	28426	49.57	1381	1415	1378	1795	967	1381	1396.05	0.74	3098	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	358	-26.55	0.88	12	0.11	-53.00	1598.00	3026	20230502	-53.50	1250	20240423	12.56	1927	-26.98	20240207	1250	12.56	20240423	1927	-26.98	20240207	236	496.19	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
118	20240509	120544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	8	2	0.58	31842524	22815	39.79	1381	1415	1378	1795	967	1381	1395.68	0.74	3107	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	354	-26.21	0.87	12	0.09	-53.00	1598.00	3026	20230502	-54.10	1250	20240423	11.12	1927	-27.92	20240207	1250	11.12	20240423	1927	-27.92	20240207	236	488.56	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
119	20240509	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	28	2	2.03	21663071	15550	27.12	1381	1415	1378	1795	967	1381	1393.12	0.74	2737	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	359	-26.58	0.88	12	0.06	-53.00	1598.00	3026	20230502	-53.44	1250	20240423	12.72	1927	-26.88	20240207	1250	12.72	20240423	1927	-26.88	20240207	236	497.03	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
120	20240509	100536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	14	2	1.01	19202524	13800	24.06	1381	1415	1378	1795	967	1381	1391.49	0.74	2858	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	355	-26.32	0.87	12	0.05	-53.00	1598.00	3026	20230502	-53.90	1250	20240423	11.60	1927	-27.61	20240207	1250	11.60	20240423	1927	-27.61	20240207	236	491.10	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
121	20240509	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-3	5	-0.22	2935728	2128	3.71	1381	1381	1378	1795	967	1381	1379.57	0.74	-131	1396	1388	1373	1365	1350	1392	1369	127	414	500	820	1	1	25453198	351	-26.00	0.86	12	0.01	-53.00	1598.00	3026	20230502	-54.46	1250	20240423	10.24	1927	-28.49	20240207	1250	10.24	20240423	1927	-28.49	20240207	236	483.90	20231113	0.00	N	076610	500	127 억	187245	N	N	N	N
122	20240508	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	22	2	1.62	78363554	57335	114.43	1359	1381	1358	1766	952	1359	1366.76	0.73	8814	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	352	-26.06	0.86	12	0.23	-53.00	1598.00	3026	20230502	-54.36	1250	20240423	10.48	1927	-28.33	20240207	1250	10.48	20240423	1927	-28.33	20240207	236	485.17	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
123	20240508	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1369	10	2	0.74	70956908	51932	103.65	1359	1378	1358	1766	952	1359	1366.34	0.73	8514	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	348	-25.83	0.86	12	0.20	-53.00	1598.00	3026	20230502	-54.76	1250	20240423	9.52	1927	-28.96	20240207	1250	9.52	20240423	1927	-28.96	20240207	236	480.08	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
124	20240508	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	7	2	0.52	64421175	47152	94.11	1359	1378	1358	1766	952	1359	1366.24	0.73	8002	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	348	-25.77	0.85	12	0.19	-53.00	1598.00	3026	20230502	-54.86	1250	20240423	9.28	1927	-29.11	20240207	1250	9.28	20240423	1927	-29.11	20240207	236	478.81	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
125	20240508	130528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	6	2	0.44	46817925	34276	68.41	1359	1378	1358	1766	952	1359	1365.91	0.73	7231	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	347	-25.75	0.85	12	0.13	-53.00	1598.00	3026	20230502	-54.89	1250	20240423	9.20	1927	-29.16	20240207	1250	9.20	20240423	1927	-29.16	20240207	236	478.39	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
126	20240508	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	7	2	0.52	46120280	33765	67.39	1359	1378	1358	1766	952	1359	1365.92	0.73	7252	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	348	-25.77	0.85	12	0.13	-53.00	1598.00	3026	20230502	-54.86	1250	20240423	9.28	1927	-29.11	20240207	1250	9.28	20240423	1927	-29.11	20240207	236	478.81	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
127	20240508	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1368	9	2	0.66	37305584	27284	54.45	1359	1378	1358	1766	952	1359	1367.31	0.73	6987	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	348	-25.81	0.86	12	0.11	-53.00	1598.00	3026	20230502	-54.79	1250	20240423	9.44	1927	-29.01	20240207	1250	9.44	20240423	1927	-29.01	20240207	236	479.66	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
128	20240508	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	17	2	1.25	22547225	16518	32.97	1359	1378	1358	1766	952	1359	1365.01	0.73	562	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	350	-25.96	0.86	12	0.06	-53.00	1598.00	3026	20230502	-54.53	1250	20240423	10.08	1927	-28.59	20240207	1250	10.08	20240423	1927	-28.59	20240207	236	483.05	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
129	20240508	090536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	0	3	0.00	7670196	5644	11.26	1359	1359	1359	1766	952	1359	1359.00	0.73	-843	1407	1383	1361	1337	1315	1395	1349	127	407	500	810	1	1	25453198	346	-25.64	0.85	12	0.02	-53.00	1598.00	3026	20230502	-55.09	1250	20240423	8.72	1927	-29.48	20240207	1250	8.72	20240423	1927	-29.48	20240207	236	475.85	20231113	0.00	N	076610	500	127 억	185674	N	N	N	N
130	20240503	160546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1339	3	2	0.22	70964636	53093	190.71	1336	1345	1334	1736	936	1336	1336.61	0.72	7994	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	341	-25.26	0.84	12	0.21	-53.00	1598.00	3492	20230426	-61.66	1250	20240423	7.12	1927	-30.51	20240207	1250	7.12	20240423	1927	-30.51	20240207	236	467.37	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
131	20240503	150546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1338	2	2	0.15	70378354	52655	189.14	1336	1345	1334	1736	936	1336	1336.59	0.72	7994	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	341	-25.25	0.84	12	0.21	-53.00	1598.00	3492	20230426	-61.68	1250	20240423	7.04	1927	-30.57	20240207	1250	7.04	20240423	1927	-30.57	20240207	236	466.95	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
132	20240503	140545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	0	3	0.00	68387149	51166	183.79	1336	1345	1334	1736	936	1336	1336.57	0.72	7998	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	340	-25.21	0.84	12	0.20	-53.00	1598.00	3492	20230426	-61.74	1250	20240423	6.88	1927	-30.67	20240207	1250	6.88	20240423	1927	-30.67	20240207	236	466.10	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
133	20240503	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1342	6	2	0.45	63075569	47191	169.51	1336	1345	1334	1736	936	1336	1336.60	0.72	7995	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	342	-25.32	0.84	12	0.19	-53.00	1598.00	3492	20230426	-61.57	1250	20240423	7.36	1927	-30.36	20240207	1250	7.36	20240423	1927	-30.36	20240207	236	468.64	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
134	20240503	120543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1337	1	2	0.07	47475822	35537	127.65	1336	1345	1334	1736	936	1336	1335.95	0.72	7994	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	340	-25.23	0.84	12	0.14	-53.00	1598.00	3492	20230426	-61.71	1250	20240423	6.96	1927	-30.62	20240207	1250	6.96	20240423	1927	-30.62	20240207	236	466.53	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
135	20240503	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	4	2	0.30	38630860	28923	103.89	1336	1345	1334	1736	936	1336	1335.64	0.72	7994	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	341	-25.28	0.84	12	0.11	-53.00	1598.00	3492	20230426	-61.63	1250	20240423	7.20	1927	-30.46	20240207	1250	7.20	20240423	1927	-30.46	20240207	236	467.80	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
136	20240503	100541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1343	7	2	0.52	34456514	25800	92.68	1336	1345	1334	1736	936	1336	1335.52	0.72	8035	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	342	-25.34	0.84	12	0.10	-53.00	1598.00	3492	20230426	-61.54	1250	20240423	7.44	1927	-30.31	20240207	1250	7.44	20240423	1927	-30.31	20240207	236	469.07	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
137	20240503	090540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	0	3	0.00	1878416	1406	5.05	1336	1336	1336	1736	936	1336	1336.00	0.72	-209	1361	1348	1339	1326	1317	1355	1333	127	400	500	800	1	1	25453198	340	-25.21	0.84	12	0.01	-53.00	1598.00	3492	20230426	-61.74	1250	20240423	6.88	1927	-30.67	20240207	1250	6.88	20240423	1927	-30.67	20240207	236	466.10	20231113	0.00	N	076610	500	127 억	184050	N	N	N	N
138	20240502	160538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	-17	5	-1.26	37379562	27819	64.24	1330	1352	1330	1758	948	1353	1343.67	0.74	-1766	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	340	-25.21	0.84	12	0.11	-53.00	1598.00	3492	20230426	-61.74	1250	20240423	6.88	1927	-30.67	20240207	1250	6.88	20240423	1927	-30.67	20240207	236	466.10	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N
139	20240502	150541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1341	-12	5	-0.89	30165237	22440	51.82	1330	1352	1330	1758	948	1353	1344.26	0.74	-1743	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	341	-25.30	0.84	12	0.09	-53.00	1598.00	3492	20230426	-61.60	1250	20240423	7.28	1927	-30.41	20240207	1250	7.28	20240423	1927	-30.41	20240207	236	468.22	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N
140	20240502	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1344	-9	5	-0.67	24781474	18434	42.57	1330	1352	1330	1758	948	1353	1344.34	0.74	-411	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	342	-25.36	0.84	12	0.07	-53.00	1598.00	3492	20230426	-61.51	1250	20240423	7.52	1927	-30.25	20240207	1250	7.52	20240423	1927	-30.25	20240207	236	469.49	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N
141	20240502	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	-5	5	-0.37	21935437	16316	37.68	1330	1352	1330	1758	948	1353	1344.41	0.74	255	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	343	-25.43	0.84	12	0.06	-53.00	1598.00	3492	20230426	-61.40	1250	20240423	7.84	1927	-30.05	20240207	1250	7.84	20240423	1927	-30.05	20240207	236	471.19	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N
142	20240502	120535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-1	5	-0.07	19798622	14730	34.01	1330	1352	1330	1758	948	1353	1344.10	0.74	431	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	344	-25.51	0.85	12	0.06	-53.00	1598.00	3492	20230426	-61.28	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N
143	20240502	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-1	5	-0.07	19781046	14717	33.98	1330	1352	1330	1758	948	1353	1344.09	0.74	431	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	344	-25.51	0.85	12	0.06	-53.00	1598.00	3492	20230426	-61.28	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N
144	20240502	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	-3	5	-0.22	10147748	7560	17.46	1330	1351	1330	1758	948	1353	1342.29	0.74	432	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	344	-25.47	0.84	12	0.03	-53.00	1598.00	3492	20230426	-61.34	1250	20240423	8.00	1927	-29.94	20240207	1250	8.00	20240423	1927	-29.94	20240207	236	472.03	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N
145	20240502	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1345	-8	5	-0.59	1593355	1198	2.77	1330	1345	1330	1758	948	1353	1330.01	0.74	498	1378	1365	1353	1340	1328	1372	1347	127	405	500	810	1	1	25453198	342	-25.38	0.84	12	0.00	-53.00	1598.00	3492	20230426	-61.48	1250	20240423	7.60	1927	-30.20	20240207	1250	7.60	20240423	1927	-30.20	20240207	236	469.92	20231113	0.00	N	076610	500	127 억	189582	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History