KissMeData/161580/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24800	200	2	0.81	21818517400	876503	62.75	24650	25550	24200	31950	17250	24600	24893.55	0.00	91458	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5657	-72.30	3.41	12	3.84	-343.00	7277.00	37750	20240405	-34.30	8250	20231020	200.61	37750	-34.30	20240405	8540	190.40	20240126	37750	-34.30	20240405	8250	200.61	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
3	20240531	150920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24950	350	2	1.42	20965179650	842195	60.30	24650	25550	24200	31950	17250	24600	24894.30	0.00	87554	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5691	-72.74	3.43	12	3.69	-343.00	7277.00	37750	20240405	-33.91	8250	20231020	202.42	37750	-33.91	20240405	8540	192.15	20240126	37750	-33.91	20240405	8250	202.42	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
4	20240531	140919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	300	2	1.22	18330083100	736729	52.75	24650	25550	24200	31950	17250	24600	24881.23	0.00	81079	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5679	-72.59	3.42	12	3.23	-343.00	7277.00	37750	20240405	-34.04	8250	20231020	201.82	37750	-34.04	20240405	8540	191.57	20240126	37750	-34.04	20240405	8250	201.82	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
5	20240531	130923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24750	150	2	0.61	17281390350	694627	49.73	24650	25550	24200	31950	17250	24600	24879.58	0.00	84463	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5645	-72.16	3.40	12	3.05	-343.00	7277.00	37750	20240405	-34.44	8250	20231020	200.00	37750	-34.44	20240405	8540	189.81	20240126	37750	-34.44	20240405	8250	200.00	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
6	20240531	120928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25400	800	2	3.25	14458584100	582131	41.68	24650	25500	24200	31950	17250	24600	24838.27	0.00	77160	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5794	-74.05	3.49	12	2.55	-343.00	7277.00	37750	20240405	-32.72	8250	20231020	207.88	37750	-32.72	20240405	8540	197.42	20240126	37750	-32.72	20240405	8250	207.88	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
7	20240531	110923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25000	400	2	1.63	9957896400	403373	28.88	24650	25100	24200	31950	17250	24600	24687.06	0.00	66946	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5702	-72.89	3.44	12	1.77	-343.00	7277.00	37750	20240405	-33.77	8250	20231020	203.03	37750	-33.77	20240405	8540	192.74	20240126	37750	-33.77	20240405	8250	203.03	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
8	20240531	100922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24650	50	2	0.20	5940501300	241543	17.29	24650	24900	24200	31950	17250	24600	24593.91	0.00	35590	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5622	-71.87	3.39	12	1.06	-343.00	7277.00	37750	20240405	-34.70	8250	20231020	198.79	37750	-34.70	20240405	8540	188.64	20240126	37750	-34.70	20240405	8250	198.79	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
9	20240531	090922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24800	200	2	0.81	1069121600	43340	3.10	24650	24900	24450	31950	17250	24600	24672.04	0.00	1059	27566	26082	25266	23782	22966	25675	23375	118	7350	500	15250	50	1	22809076	5657	-72.30	3.41	12	0.19	-343.00	7277.00	37750	20240405	-34.30	8250	20231020	200.61	37750	-34.30	20240405	8540	190.40	20240126	37750	-34.30	20240405	8250	200.61	20231020	4.03	N	161580	500	117 억	0	N	N	57	N	N
10	20240530	160917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24600	-1300	5	-5.02	34697884900	1378736	55.42	25900	26750	24450	33650	18150	25900	25166.32	0.00	-49987	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5611	-71.72	3.38	12	6.04	-343.00	7277.00	37750	20240405	-34.83	8250	20231020	198.18	37750	-34.83	20240405	8540	188.06	20240126	37750	-34.83	20240405	8250	198.18	20231020	3.84	N	161580	500	117 억	0	N	N	57	N	N
11	20240530	150919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	-1000	5	-3.86	33212700200	1318539	53.00	25900	26750	24450	33650	18150	25900	25188.33	0.00	-47143	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5679	-72.59	3.42	12	5.78	-343.00	7277.00	37750	20240405	-34.04	8250	20231020	201.82	37750	-34.04	20240405	8540	191.57	20240126	37750	-34.04	20240405	8250	201.82	20231020	3.84	N	161580	500	117 억	0	N	N	245	N	N
12	20240530	140917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24550	-1350	5	-5.21	31060397650	1231663	49.51	25900	26750	24450	33650	18150	25900	25217.55	0.00	-45063	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5600	-71.57	3.37	12	5.40	-343.00	7277.00	37750	20240405	-34.97	8250	20231020	197.58	37750	-34.97	20240405	8540	187.47	20240126	37750	-34.97	20240405	8250	197.58	20231020	3.84	N	161580	500	117 억	0	N	N	245	N	N
13	20240530	130919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24750	-1150	5	-4.44	28893807750	1143463	45.97	25900	26750	24450	33650	18150	25900	25267.98	0.00	-42464	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5645	-72.16	3.40	12	5.01	-343.00	7277.00	37750	20240405	-34.44	8250	20231020	200.00	37750	-34.44	20240405	8540	189.81	20240126	37750	-34.44	20240405	8250	200.00	20231020	3.84	N	161580	500	117 억	0	N	N	245	N	N
14	20240530	120916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24500	-1400	5	-5.41	26953034200	1064746	42.80	25900	26750	24500	33650	18150	25900	25313.35	0.00	-43313	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5588	-71.43	3.37	12	4.67	-343.00	7277.00	37750	20240405	-35.10	8250	20231020	196.97	37750	-35.10	20240405	8540	186.89	20240126	37750	-35.10	20240405	8250	196.97	20231020	3.84	N	161580	500	117 억	0	N	N	245	N	N
15	20240530	110918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24850	-1050	5	-4.05	23482836200	923757	37.13	25900	26750	24550	33650	18150	25900	25420.35	0.00	-33343	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5668	-72.45	3.41	12	4.05	-343.00	7277.00	37750	20240405	-34.17	8250	20231020	201.21	37750	-34.17	20240405	8540	190.98	20240126	37750	-34.17	20240405	8250	201.21	20231020	3.84	N	161580	500	117 억	0	N	N	245	N	N
16	20240530	100917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25050	-850	5	-3.28	19738913250	773095	31.08	25900	26750	24550	33650	18150	25900	25531.72	0.00	-33868	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5714	-73.03	3.44	12	3.39	-343.00	7277.00	37750	20240405	-33.64	8250	20231020	203.64	37750	-33.64	20240405	8540	193.33	20240126	37750	-33.64	20240405	8250	203.64	20231020	3.84	N	161580	500	117 억	0	N	N	245	N	N
17	20240530	090918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26150	250	2	0.97	5442422350	206121	8.29	25900	26750	25900	33650	18150	25900	26407.16	0.00	-22999	29000	27450	26600	25050	24200	27025	24625	118	7750	500	16050	50	1	22809076	5965	-76.24	3.59	12	0.90	-343.00	7277.00	37750	20240405	-30.73	8250	20231020	216.97	37750	-30.73	20240405	8540	206.21	20240126	37750	-30.73	20240405	8250	216.97	20231020	3.84	N	161580	500	117 억	0	N	N	245	N	N
18	20240529	160911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25900	-650	5	-2.45	66907414400	2459146	221.47	26900	28150	25750	34500	18600	26550	27209.34	0.51	-130632	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	5908	-75.51	3.56	12	10.78	-343.00	7277.00	37750	20240405	-31.39	8250	20231020	213.94	37750	-31.39	20240405	8540	203.28	20240126	37750	-31.39	20240405	8250	213.94	20231020	3.92	N	161580	500	117 억	117408	N	N	245	N	N
19	20240529	150909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26000	-550	5	-2.07	64630178800	2371210	213.55	26900	28150	25750	34500	18600	26550	27256.60	0.51	-116819	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	5930	-75.80	3.57	12	10.40	-343.00	7277.00	37750	20240405	-31.13	8250	20231020	215.15	37750	-31.13	20240405	8540	204.45	20240126	37750	-31.13	20240405	8250	215.15	20231020	3.92	N	161580	500	117 억	117408	N	N	2860	N	N
20	20240529	140910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26600	50	2	0.19	57108578400	2083540	187.64	26900	28150	26500	34500	18600	26550	27409.95	0.51	-55458	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	6067	-77.55	3.66	12	9.13	-343.00	7277.00	37750	20240405	-29.54	8250	20231020	222.42	37750	-29.54	20240405	8540	211.48	20240126	37750	-29.54	20240405	8250	222.42	20231020	3.92	N	161580	500	117 억	117408	N	N	2860	N	N
21	20240529	130913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26950	400	2	1.51	54198263700	1974313	177.80	26900	28150	26500	34500	18600	26550	27452.32	0.51	-10909	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	6147	-78.57	3.70	12	8.66	-343.00	7277.00	37750	20240405	-28.61	8250	20231020	226.67	37750	-28.61	20240405	8540	215.57	20240126	37750	-28.61	20240405	8250	226.67	20231020	3.92	N	161580	500	117 억	117408	N	N	2860	N	N
22	20240529	120915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26750	200	2	0.75	50206456800	1824968	164.35	26900	28150	26550	34500	18600	26550	27511.58	0.51	416	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	6101	-77.99	3.68	12	8.00	-343.00	7277.00	37750	20240405	-29.14	8250	20231020	224.24	37750	-29.14	20240405	8540	213.23	20240126	37750	-29.14	20240405	8250	224.24	20231020	3.92	N	161580	500	117 억	117408	N	N	2860	N	N
23	20240529	110913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27200	650	2	2.45	45240053350	1640917	147.78	26900	28150	26550	34500	18600	26550	27570.82	0.51	4493	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	6204	-79.30	3.74	12	7.19	-343.00	7277.00	37750	20240405	-27.95	8250	20231020	229.70	37750	-27.95	20240405	8540	218.50	20240126	37750	-27.95	20240405	8250	229.70	20231020	3.92	N	161580	500	117 억	117408	N	N	2860	N	N
24	20240529	100910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27400	850	2	3.20	39775233950	1441426	129.81	26900	28150	26550	34500	18600	26550	27595.34	0.51	33712	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	6250	-79.88	3.77	12	6.32	-343.00	7277.00	37750	20240405	-27.42	8250	20231020	232.12	37750	-27.42	20240405	8540	220.84	20240126	37750	-27.42	20240405	8250	232.12	20231020	3.92	N	161580	500	117 억	117408	N	N	2860	N	N
25	20240529	090907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27600	1050	2	3.95	9075297900	333374	30.02	26900	27650	26550	34500	18600	26550	27225.29	0.51	43612	28116	27332	26766	25982	25416	27050	25700	118	7950	500	16460	50	1	22809076	6295	-80.47	3.79	12	1.46	-343.00	7277.00	37750	20240405	-26.89	8250	20231020	234.55	37750	-26.89	20240405	8540	223.19	20240126	37750	-26.89	20240405	8250	234.55	20231020	3.92	N	161580	500	117 억	117408	N	N	2860	N	N
26	20240528	160904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	-400	5	-1.48	29019033400	1084483	52.00	27050	27550	26200	35000	18900	26950	26758.95	0.68	-37190	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6056	-77.41	3.65	12	4.75	-343.00	7277.00	37750	20240405	-29.67	8250	20231020	221.82	37750	-29.67	20240405	8540	210.89	20240126	37750	-29.67	20240405	8250	221.82	20231020	3.65	N	161580	500	117 억	154573	N	N	2860	N	N
27	20240528	150907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-550	5	-2.04	26949859900	1006509	48.26	27050	27550	26200	35000	18900	26950	26775.58	0.68	-56957	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6022	-76.97	3.63	12	4.41	-343.00	7277.00	37750	20240405	-30.07	8250	20231020	220.00	37750	-30.07	20240405	8540	209.13	20240126	37750	-30.07	20240405	8250	220.00	20231020	3.65	N	161580	500	117 억	154573	N	N	1625	N	N
28	20240528	140908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	-450	5	-1.67	24945022750	930554	44.62	27050	27550	26200	35000	18900	26950	26806.63	0.68	-62596	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6044	-77.26	3.64	12	4.08	-343.00	7277.00	37750	20240405	-29.80	8250	20231020	221.21	37750	-29.80	20240405	8540	210.30	20240126	37750	-29.80	20240405	8250	221.21	20231020	3.65	N	161580	500	117 억	154573	N	N	1625	N	N
29	20240528	130905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-550	5	-2.04	22246911050	828193	39.71	27050	27550	26300	35000	18900	26950	26861.99	0.68	-62738	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6022	-76.97	3.63	12	3.63	-343.00	7277.00	37750	20240405	-30.07	8250	20231020	220.00	37750	-30.07	20240405	8540	209.13	20240126	37750	-30.07	20240405	8250	220.00	20231020	3.65	N	161580	500	117 억	154573	N	N	1625	N	N
30	20240528	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26650	-300	5	-1.11	17908596850	664418	31.86	27050	27550	26550	35000	18900	26950	26953.81	0.68	-36109	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6079	-77.70	3.66	12	2.91	-343.00	7277.00	37750	20240405	-29.40	8250	20231020	223.03	37750	-29.40	20240405	8540	212.06	20240126	37750	-29.40	20240405	8250	223.03	20231020	3.65	N	161580	500	117 억	154573	N	N	1625	N	N
31	20240528	110850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26950	0	3	0.00	14583593300	540243	25.90	27050	27550	26550	35000	18900	26950	26994.51	0.68	-23832	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6147	-78.57	3.70	12	2.37	-343.00	7277.00	37750	20240405	-28.61	8250	20231020	226.67	37750	-28.61	20240405	8540	215.57	20240126	37750	-28.61	20240405	8250	226.67	20231020	3.65	N	161580	500	117 억	154573	N	N	1625	N	N
32	20240528	100906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	150	2	0.56	11547344100	428045	20.52	27050	27550	26550	35000	18900	26950	26976.94	0.68	-30073	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6181	-79.01	3.72	12	1.88	-343.00	7277.00	37750	20240405	-28.21	8250	20231020	228.48	37750	-28.21	20240405	8540	217.33	20240126	37750	-28.21	20240405	8250	228.48	20231020	3.65	N	161580	500	117 억	154573	N	N	1625	N	N
33	20240528	090907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27050	100	2	0.37	2957072700	109087	5.23	27050	27550	26850	35000	18900	26950	27107.49	0.68	-43967	28650	27800	26750	25900	24850	28225	26325	118	8050	500	16700	50	1	22809076	6170	-78.86	3.72	12	0.48	-343.00	7277.00	37750	20240405	-28.34	8250	20231020	227.88	37750	-28.34	20240405	8540	216.74	20240126	37750	-28.34	20240405	8250	227.88	20231020	3.65	N	161580	500	117 억	154573	N	N	1625	N	N
34	20240527	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26950	750	2	2.86	55677928100	2060673	38.63	26000	27600	25700	34050	18350	26200	27021.76	0.00	163822	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6147	-78.57	3.70	12	9.03	-343.00	7277.00	37750	20240405	-28.61	8250	20231020	226.67	37750	-28.61	20240405	8540	215.57	20240126	37750	-28.61	20240405	8250	226.67	20231020	3.62	N	161580	500	117 억	0	N	N	1625	N	N
35	20240527	150907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27150	950	2	3.63	53893764200	1994677	37.40	26000	27600	25700	34050	18350	26200	27021.25	0.00	166594	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6193	-79.15	3.73	12	8.75	-343.00	7277.00	37750	20240405	-28.08	8250	20231020	229.09	37750	-28.08	20240405	8540	217.92	20240126	37750	-28.08	20240405	8250	229.09	20231020	3.62	N	161580	500	117 억	0	N	N	203	N	N
36	20240527	140904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27150	950	2	3.63	49752617050	1841910	34.53	26000	27600	25700	34050	18350	26200	27014.06	0.00	149921	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6193	-79.15	3.73	12	8.08	-343.00	7277.00	37750	20240405	-28.08	8250	20231020	229.09	37750	-28.08	20240405	8540	217.92	20240126	37750	-28.08	20240405	8250	229.09	20231020	3.62	N	161580	500	117 억	0	N	N	203	N	N
37	20240527	130904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27250	1050	2	4.01	46490452950	1721630	32.28	26000	27600	25700	34050	18350	26200	27006.54	0.00	129864	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6215	-79.45	3.74	12	7.55	-343.00	7277.00	37750	20240405	-27.81	8250	20231020	230.30	37750	-27.81	20240405	8540	219.09	20240126	37750	-27.81	20240405	8250	230.30	20231020	3.62	N	161580	500	117 억	0	N	N	203	N	N
38	20240527	120904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27250	1050	2	4.01	43940381050	1627882	30.52	26000	27600	25700	34050	18350	26200	26995.28	0.00	107016	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6215	-79.45	3.74	12	7.14	-343.00	7277.00	37750	20240405	-27.81	8250	20231020	230.30	37750	-27.81	20240405	8540	219.09	20240126	37750	-27.81	20240405	8250	230.30	20231020	3.62	N	161580	500	117 억	0	N	N	203	N	N
39	20240527	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27350	1150	2	4.39	39575611800	1467672	27.52	26000	27600	25700	34050	18350	26200	26968.01	0.00	75516	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6238	-79.74	3.76	12	6.43	-343.00	7277.00	37750	20240405	-27.55	8250	20231020	231.52	37750	-27.55	20240405	8540	220.26	20240126	37750	-27.55	20240405	8250	231.52	20231020	3.62	N	161580	500	117 억	0	N	N	203	N	N
40	20240527	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27050	850	2	3.24	23905626650	894684	16.77	26000	27450	25700	34050	18350	26200	26723.12	0.00	48989	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6170	-78.86	3.72	12	3.92	-343.00	7277.00	37750	20240405	-28.34	8250	20231020	227.88	37750	-28.34	20240405	8540	216.74	20240126	37750	-28.34	20240405	8250	227.88	20231020	3.62	N	161580	500	117 억	0	N	N	203	N	N
41	20240527	090903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	300	2	1.15	4509920800	172501	3.23	26000	26600	25700	34050	18350	26200	26142.32	0.00	16724	31066	28632	27316	24882	23566	27975	24225	118	7850	500	16240	50	1	22809076	6044	-77.26	3.64	12	0.76	-343.00	7277.00	37750	20240405	-29.80	8250	20231020	221.21	37750	-29.80	20240405	8540	210.30	20240126	37750	-29.80	20240405	8250	221.21	20231020	3.62	N	161580	500	117 억	0	N	N	203	N	N
42	20240524	160815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26200	350	2	1.35	146770467650	5261425	513.37	28250	29750	26000	33600	18100	25850	27899.04	0.57	-130692	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	5976	-76.38	3.60	12	23.07	-343.00	7277.00	37750	20240405	-30.60	8250	20231020	217.58	37750	-30.60	20240405	8540	206.79	20240126	37750	-30.60	20240405	8250	217.58	20231020	3.59	N	161580	500	117 억	129492	N	N	203	N	N
43	20240524	150815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26200	350	2	1.35	143651238200	5142663	501.78	28250	29750	26000	33600	18100	25850	27934.86	0.57	-130776	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	5976	-76.38	3.60	12	22.55	-343.00	7277.00	37750	20240405	-30.60	8250	20231020	217.58	37750	-30.60	20240405	8540	206.79	20240126	37750	-30.60	20240405	8250	217.58	20231020	3.59	N	161580	500	117 억	129492	N	N	1234	N	N
44	20240524	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	700	2	2.71	136007160300	4851109	473.34	28250	29750	26400	33600	18100	25850	28038.11	0.57	-136515	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	6056	-77.41	3.65	12	21.27	-343.00	7277.00	37750	20240405	-29.67	8250	20231020	221.82	37750	-29.67	20240405	8540	210.89	20240126	37750	-29.67	20240405	8250	221.82	20231020	3.59	N	161580	500	117 억	129492	N	N	1234	N	N
45	20240524	130816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26950	1100	2	4.26	127814035450	4543255	443.30	28250	29750	26800	33600	18100	25850	28134.72	0.57	-138942	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	6147	-78.57	3.70	12	19.92	-343.00	7277.00	37750	20240405	-28.61	8250	20231020	226.67	37750	-28.61	20240405	8540	215.57	20240126	37750	-28.61	20240405	8250	226.67	20231020	3.59	N	161580	500	117 억	129492	N	N	1234	N	N
46	20240524	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27150	1300	2	5.03	123179080050	4371544	426.54	28250	29750	26850	33600	18100	25850	28179.61	0.57	-139020	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	6193	-79.15	3.73	12	19.17	-343.00	7277.00	37750	20240405	-28.08	8250	20231020	229.09	37750	-28.08	20240405	8540	217.92	20240126	37750	-28.08	20240405	8250	229.09	20231020	3.59	N	161580	500	117 억	129492	N	N	1234	N	N
47	20240524	110815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27200	1350	2	5.22	119362654450	4231609	412.89	28250	29750	26850	33600	18100	25850	28209.63	0.57	-140708	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	6204	-79.30	3.74	12	18.55	-343.00	7277.00	37750	20240405	-27.95	8250	20231020	229.70	37750	-27.95	20240405	8540	218.50	20240126	37750	-27.95	20240405	8250	229.70	20231020	3.59	N	161580	500	117 억	129492	N	N	1234	N	N
48	20240524	100822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27350	1500	2	5.80	109757814250	3879650	378.55	28250	29750	26850	33600	18100	25850	28293.17	0.57	-144852	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	6238	-79.74	3.76	12	17.01	-343.00	7277.00	37750	20240405	-27.55	8250	20231020	231.52	37750	-27.55	20240405	8540	220.26	20240126	37750	-27.55	20240405	8250	231.52	20231020	3.59	N	161580	500	117 억	129492	N	N	1234	N	N
49	20240524	090816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28450	2600	2	10.06	54394421800	1879282	183.37	28250	29750	28200	33600	18100	25850	28950.87	0.57	-91776	27283	26566	25883	25166	24483	26225	24825	118	7750	500	16020	50	1	22809076	6489	-82.94	3.91	12	8.24	-343.00	7277.00	37750	20240405	-24.64	8250	20231020	244.85	37750	-24.64	20240405	8540	233.14	20240126	37750	-24.64	20240405	8250	244.85	20231020	3.59	N	161580	500	117 억	129492	N	N	1234	N	N
50	20240523	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25850	200	2	0.78	26071647850	1002525	82.56	25900	26600	25200	33300	18000	25650	26007.34	0.25	72341	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5896	-75.36	3.55	12	4.40	-343.00	7277.00	37750	20240405	-31.52	8250	20231020	213.33	37750	-31.52	20240405	8540	202.69	20240126	37750	-31.52	20240405	8250	213.33	20231020	3.57	N	161580	500	117 억	56902	N	N	1234	N	N
51	20240523	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25950	300	2	1.17	24720720050	950363	78.26	25900	26600	25200	33300	18000	25650	26012.42	0.25	66442	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5919	-75.66	3.57	12	4.17	-343.00	7277.00	37750	20240405	-31.26	8250	20231020	214.55	37750	-31.26	20240405	8540	203.86	20240126	37750	-31.26	20240405	8250	214.55	20231020	3.57	N	161580	500	117 억	56902	N	N	368	N	N
52	20240523	140821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25850	200	2	0.78	22421147350	861455	70.94	25900	26600	25200	33300	18000	25650	26027.70	0.25	52345	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5896	-75.36	3.55	12	3.78	-343.00	7277.00	37750	20240405	-31.52	8250	20231020	213.33	37750	-31.52	20240405	8540	202.69	20240126	37750	-31.52	20240405	8250	213.33	20231020	3.57	N	161580	500	117 억	56902	N	N	368	N	N
53	20240523	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26000	350	2	1.36	21001630200	806640	66.43	25900	26600	25200	33300	18000	25650	26036.63	0.25	52205	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5930	-75.80	3.57	12	3.54	-343.00	7277.00	37750	20240405	-31.13	8250	20231020	215.15	37750	-31.13	20240405	8540	204.45	20240126	37750	-31.13	20240405	8250	215.15	20231020	3.57	N	161580	500	117 억	56902	N	N	368	N	N
54	20240523	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26100	450	2	1.75	19088071200	733290	60.39	25900	26600	25200	33300	18000	25650	26031.48	0.25	49637	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5953	-76.09	3.59	12	3.21	-343.00	7277.00	37750	20240405	-30.86	8250	20231020	216.36	37750	-30.86	20240405	8540	205.62	20240126	37750	-30.86	20240405	8250	216.36	20231020	3.57	N	161580	500	117 억	56902	N	N	368	N	N
55	20240523	110813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25900	250	2	0.97	17173443200	659555	54.31	25900	26600	25200	33300	18000	25650	26038.78	0.25	46695	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5908	-75.51	3.56	12	2.89	-343.00	7277.00	37750	20240405	-31.39	8250	20231020	213.94	37750	-31.39	20240405	8540	203.28	20240126	37750	-31.39	20240405	8250	213.94	20231020	3.57	N	161580	500	117 억	56902	N	N	368	N	N
56	20240523	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25950	300	2	1.17	14444969600	553991	45.62	25900	26600	25200	33300	18000	25650	26075.49	0.25	39700	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5919	-75.66	3.57	12	2.43	-343.00	7277.00	37750	20240405	-31.26	8250	20231020	214.55	37750	-31.26	20240405	8540	203.86	20240126	37750	-31.26	20240405	8250	214.55	20231020	3.57	N	161580	500	117 억	56902	N	N	368	N	N
57	20240523	090818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25500	-150	5	-0.58	2878332600	111521	9.18	25900	26050	25500	33300	18000	25650	25811.88	0.25	9235	27383	26516	26083	25216	24783	26300	25000	118	7650	500	15900	50	1	22809076	5816	-74.34	3.50	12	0.49	-343.00	7277.00	37750	20240405	-32.45	8250	20231020	209.09	37750	-32.45	20240405	8540	198.59	20240126	37750	-32.45	20240405	8250	209.09	20231020	3.57	N	161580	500	117 억	56902	N	N	368	N	N
58	20240522	160806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25650	-850	5	-3.21	31151709050	1186350	78.99	26350	26950	25650	34450	18550	26500	26260.38	0.23	2836	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	5851	-74.78	3.52	12	5.20	-343.00	7277.00	37750	20240405	-32.05	8250	20231020	210.91	37750	-32.05	20240405	8540	200.35	20240126	37750	-32.05	20240405	8250	210.91	20231020	3.40	N	161580	500	117 억	53532	N	N	368	N	N
59	20240522	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25700	-800	5	-3.02	28759382300	1093219	72.79	26350	26950	25650	34450	18550	26500	26306.89	0.23	-28825	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	5862	-74.93	3.53	12	4.79	-343.00	7277.00	37750	20240405	-31.92	8250	20231020	211.52	37750	-31.92	20240405	8540	200.94	20240126	37750	-31.92	20240405	8250	211.52	20231020	3.40	N	161580	500	117 억	53532	N	N	1112	N	N
60	20240522	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26050	-450	5	-1.70	23693032400	897292	59.74	26350	26950	25850	34450	18550	26500	26404.94	0.23	-26986	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	5942	-75.95	3.58	12	3.93	-343.00	7277.00	37750	20240405	-30.99	8250	20231020	215.76	37750	-30.99	20240405	8540	205.04	20240126	37750	-30.99	20240405	8250	215.76	20231020	3.40	N	161580	500	117 억	53532	N	N	1112	N	N
61	20240522	130811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	50	2	0.19	20323063900	769204	51.21	26350	26950	25850	34450	18550	26500	26420.80	0.23	-12661	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	6056	-77.41	3.65	12	3.37	-343.00	7277.00	37750	20240405	-29.67	8250	20231020	221.82	37750	-29.67	20240405	8540	210.89	20240126	37750	-29.67	20240405	8250	221.82	20231020	3.40	N	161580	500	117 억	53532	N	N	1112	N	N
62	20240522	120910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	0	3	0.00	16853902650	639018	42.55	26350	26950	25850	34450	18550	26500	26374.50	0.23	-16233	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	6044	-77.26	3.64	12	2.80	-343.00	7277.00	37750	20240405	-29.80	8250	20231020	221.21	37750	-29.80	20240405	8540	210.30	20240126	37750	-29.80	20240405	8250	221.21	20231020	3.40	N	161580	500	117 억	53532	N	N	1112	N	N
63	20240522	110814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26350	-150	5	-0.57	15331561550	581295	38.70	26350	26950	25850	34450	18550	26500	26374.63	0.23	-24812	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	6010	-76.82	3.62	12	2.55	-343.00	7277.00	37750	20240405	-30.20	8250	20231020	219.39	37750	-30.20	20240405	8540	208.55	20240126	37750	-30.20	20240405	8250	219.39	20231020	3.40	N	161580	500	117 억	53532	N	N	1112	N	N
64	20240522	100812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26100	-400	5	-1.51	11751482750	445647	29.67	26350	26950	25850	34450	18550	26500	26369.20	0.23	-33870	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	5953	-76.09	3.59	12	1.95	-343.00	7277.00	37750	20240405	-30.86	8250	20231020	216.36	37750	-30.86	20240405	8540	205.62	20240126	37750	-30.86	20240405	8250	216.36	20231020	3.40	N	161580	500	117 억	53532	N	N	1112	N	N
65	20240522	090813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26000	-500	5	-1.89	2380292250	91313	6.08	26350	26400	25850	34450	18550	26500	26062.68	0.23	-2899	28000	27250	26400	25650	24800	26825	25225	118	7950	500	16430	50	1	22809076	5930	-75.80	3.57	12	0.40	-343.00	7277.00	37750	20240405	-31.13	8250	20231020	215.15	37750	-31.13	20240405	8540	204.45	20240126	37750	-31.13	20240405	8250	215.15	20231020	3.40	N	161580	500	117 억	53532	N	N	1112	N	N
66	20240521	160803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	-100	5	-0.38	38804928100	1473408	84.97	26650	27150	25550	34550	18650	26600	26335.50	0.00	95303	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	6044	-77.26	3.64	12	6.46	-343.00	7277.00	37750	20240405	-29.80	8250	20231020	221.21	37750	-29.80	20240405	8540	210.30	20240126	37750	-29.80	20240405	8250	221.21	20231020	3.28	N	161580	500	117 억	0	N	N	1112	N	N
67	20240521	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	-50	5	-0.19	37035158600	1406675	81.12	26650	27150	25550	34550	18650	26600	26326.98	0.00	97427	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	6056	-77.41	3.65	12	6.17	-343.00	7277.00	37750	20240405	-29.67	8250	20231020	221.82	37750	-29.67	20240405	8540	210.89	20240126	37750	-29.67	20240405	8250	221.82	20231020	3.28	N	161580	500	117 억	0	N	N	590	N	N
68	20240521	140808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26350	-250	5	-0.94	33686125950	1280358	73.84	26650	27150	25550	34550	18650	26600	26308.54	0.00	93440	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	6010	-76.82	3.62	12	5.61	-343.00	7277.00	37750	20240405	-30.20	8250	20231020	219.39	37750	-30.20	20240405	8540	208.55	20240126	37750	-30.20	20240405	8250	219.39	20231020	3.28	N	161580	500	117 억	0	N	N	590	N	N
69	20240521	130809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26300	-300	5	-1.13	30165469300	1147497	66.18	26650	27150	25550	34550	18650	26600	26286.40	0.00	90210	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	5999	-76.68	3.61	12	5.03	-343.00	7277.00	37750	20240405	-30.33	8250	20231020	218.79	37750	-30.33	20240405	8540	207.96	20240126	37750	-30.33	20240405	8250	218.79	20231020	3.28	N	161580	500	117 억	0	N	N	590	N	N
70	20240521	120809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26600	0	3	0.00	27318150850	1039604	59.95	26650	27150	25550	34550	18650	26600	26275.56	0.00	103310	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	6067	-77.55	3.66	12	4.56	-343.00	7277.00	37750	20240405	-29.54	8250	20231020	222.42	37750	-29.54	20240405	8540	211.48	20240126	37750	-29.54	20240405	8250	222.42	20231020	3.28	N	161580	500	117 억	0	N	N	590	N	N
71	20240521	110807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26000	-600	5	-2.26	22330774950	849575	48.99	26650	27150	25550	34550	18650	26600	26282.37	0.00	91263	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	5930	-75.80	3.57	12	3.72	-343.00	7277.00	37750	20240405	-31.13	8250	20231020	215.15	37750	-31.13	20240405	8540	204.45	20240126	37750	-31.13	20240405	8250	215.15	20231020	3.28	N	161580	500	117 억	0	N	N	590	N	N
72	20240521	100808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25800	-800	5	-3.01	16061637450	607561	35.04	26650	27150	25700	34550	18650	26600	26434.60	0.00	32144	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	5885	-75.22	3.55	12	2.66	-343.00	7277.00	37750	20240405	-31.66	8250	20231020	212.73	37750	-31.66	20240405	8540	202.11	20240126	37750	-31.66	20240405	8250	212.73	20231020	3.28	N	161580	500	117 억	0	N	N	590	N	N
73	20240521	090805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	500	2	1.88	3642908400	135481	7.81	26650	27150	26600	34550	18650	26600	26902.26	0.00	6776	28833	27716	27033	25916	25233	27375	25575	118	7950	500	16490	50	1	22809076	6181	-79.01	3.72	12	0.59	-343.00	7277.00	37750	20240405	-28.21	8250	20231020	228.48	37750	-28.21	20240405	8540	217.33	20240126	37750	-28.21	20240405	8250	228.48	20231020	3.28	N	161580	500	117 억	0	N	N	590	N	N
74	20240517	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28100	0	3	0.00	67900450950	2363471	54.10	28350	29850	27500	36500	19700	28100	28730.73	0.00	-68897	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6409	-81.92	3.86	12	10.36	-343.00	7277.00	37750	20240405	-25.56	8250	20231020	240.61	37750	-25.56	20240405	8540	229.04	20240126	37750	-25.56	20240405	8250	240.61	20231020	3.24	N	161580	500	117 억	0	N	N	305	N	N
75	20240517	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28250	150	2	0.53	65982053650	2295286	52.54	28350	29850	27500	36500	19700	28100	28747.60	0.00	-66363	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6444	-82.36	3.88	12	10.06	-343.00	7277.00	37750	20240405	-25.17	8250	20231020	242.42	37750	-25.17	20240405	8540	230.80	20240126	37750	-25.17	20240405	8250	242.42	20231020	3.24	N	161580	500	117 억	0	N	N	1179	N	N
76	20240517	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28000	-100	5	-0.36	62845870300	2184093	50.00	28350	29850	27500	36500	19700	28100	28775.27	0.00	-63678	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6387	-81.63	3.85	12	9.58	-343.00	7277.00	37750	20240405	-25.83	8250	20231020	239.39	37750	-25.83	20240405	8540	227.87	20240126	37750	-25.83	20240405	8250	239.39	20231020	3.24	N	161580	500	117 억	0	N	N	1179	N	N
77	20240517	130759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	50	2	0.18	59821827150	2076573	47.53	28350	29850	27500	36500	19700	28100	28808.96	0.00	-52876	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6421	-82.07	3.87	12	9.10	-343.00	7277.00	37750	20240405	-25.43	8250	20231020	241.21	37750	-25.43	20240405	8540	229.63	20240126	37750	-25.43	20240405	8250	241.21	20231020	3.24	N	161580	500	117 억	0	N	N	1179	N	N
78	20240517	120800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28350	250	2	0.89	57320680350	1988382	45.52	28350	29850	27500	36500	19700	28100	28828.88	0.00	-55184	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6466	-82.65	3.90	12	8.72	-343.00	7277.00	37750	20240405	-24.90	8250	20231020	243.64	37750	-24.90	20240405	8540	231.97	20240126	37750	-24.90	20240405	8250	243.64	20231020	3.24	N	161580	500	117 억	0	N	N	1179	N	N
79	20240517	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	100	2	0.36	54166965550	1876587	42.96	28350	29850	27500	36500	19700	28100	28865.82	0.00	-54046	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6432	-82.22	3.88	12	8.23	-343.00	7277.00	37750	20240405	-25.30	8250	20231020	241.82	37750	-25.30	20240405	8540	230.21	20240126	37750	-25.30	20240405	8250	241.82	20231020	3.24	N	161580	500	117 억	0	N	N	1179	N	N
80	20240517	100756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28700	600	2	2.14	46786321100	1617179	37.02	28350	29850	27500	36500	19700	28100	28932.34	0.00	-51048	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6546	-83.67	3.94	12	7.09	-343.00	7277.00	37750	20240405	-23.97	8250	20231020	247.88	37750	-23.97	20240405	8540	236.07	20240126	37750	-23.97	20240405	8250	247.88	20231020	3.24	N	161580	500	117 억	0	N	N	1179	N	N
81	20240517	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-300	5	-1.07	5461377200	194739	4.46	28350	28550	27500	36500	19700	28100	28043.75	0.00	-20658	31200	29650	28700	27150	26200	30425	27925	118	8400	500	17420	50	1	22809076	6341	-81.05	3.82	12	0.85	-343.00	7277.00	37750	20240405	-26.36	8250	20231020	236.97	37750	-26.36	20240405	8540	225.53	20240126	37750	-26.36	20240405	8250	236.97	20231020	3.24	N	161580	500	117 억	0	N	N	1179	N	N
82	20240516	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28100	200	2	0.72	125715124600	4327712	226.63	27950	30250	27750	36250	19550	27900	29056.85	0.36	-93915	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6409	-81.92	3.86	12	18.97	-343.00	7277.00	37750	20240405	-25.56	8250	20231020	240.61	37750	-25.56	20240405	8540	229.04	20240126	37750	-25.56	20240405	8250	240.61	20231020	3.08	N	161580	500	117 억	81487	N	N	1179	N	N
83	20240516	150752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28300	400	2	1.43	122893523100	4227483	221.38	27950	30250	27750	36250	19550	27900	29076.53	0.36	-100349	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6455	-82.51	3.89	12	18.53	-343.00	7277.00	37750	20240405	-25.03	8250	20231020	243.03	37750	-25.03	20240405	8540	231.38	20240126	37750	-25.03	20240405	8250	243.03	20231020	3.08	N	161580	500	117 억	81487	N	N	1022	N	N
84	20240516	140758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28900	1000	2	3.58	109301068700	3747161	196.23	27950	30250	27750	36250	19550	27900	29176.85	0.36	-124080	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6592	-84.26	3.97	12	16.43	-343.00	7277.00	37750	20240405	-23.44	8250	20231020	250.30	37750	-23.44	20240405	8540	238.41	20240126	37750	-23.44	20240405	8250	250.30	20231020	3.08	N	161580	500	117 억	81487	N	N	1022	N	N
85	20240516	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29150	1250	2	4.48	99440107850	3409922	178.57	27950	30250	27750	36250	19550	27900	29170.54	0.36	-107188	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6649	-84.99	4.01	12	14.95	-343.00	7277.00	37750	20240405	-22.78	8250	20231020	253.33	37750	-22.78	20240405	8540	241.33	20240126	37750	-22.78	20240405	8250	253.33	20231020	3.08	N	161580	500	117 억	81487	N	N	1022	N	N
86	20240516	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29500	1600	2	5.73	91274436300	3131476	163.99	27950	30250	27750	36250	19550	27900	29156.63	0.36	-108122	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6729	-86.01	4.05	12	13.73	-343.00	7277.00	37750	20240405	-21.85	8250	20231020	257.58	37750	-21.85	20240405	8540	245.43	20240126	37750	-21.85	20240405	8250	257.58	20231020	3.08	N	161580	500	117 억	81487	N	N	1022	N	N
87	20240516	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29500	1600	2	5.73	53679105450	1867996	97.82	27950	29950	27750	36250	19550	27900	28746.60	0.36	-124965	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6729	-86.01	4.05	12	8.19	-343.00	7277.00	37750	20240405	-21.85	8250	20231020	257.58	37750	-21.85	20240405	8540	245.43	20240126	37750	-21.85	20240405	8250	257.58	20231020	3.08	N	161580	500	117 억	81487	N	N	1022	N	N
88	20240516	100753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	0	3	0.00	19066452250	678347	35.52	27950	28500	27750	36250	19550	27900	28114.48	0.36	-51507	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6364	-81.34	3.83	12	2.97	-343.00	7277.00	37750	20240405	-26.09	8250	20231020	238.18	37750	-26.09	20240405	8540	226.70	20240126	37750	-26.09	20240405	8250	238.18	20231020	3.08	N	161580	500	117 억	81487	N	N	1022	N	N
89	20240516	090752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28400	500	2	1.79	7063400650	251377	13.16	27950	28450	27850	36250	19550	27900	28118.81	0.36	-17480	30266	29082	28216	27032	26166	28650	26600	118	8350	500	17290	50	1	22809076	6478	-82.80	3.90	12	1.10	-343.00	7277.00	37750	20240405	-24.77	8250	20231020	244.24	37750	-24.77	20240405	8540	232.55	20240126	37750	-24.77	20240405	8250	244.24	20231020	3.08	N	161580	500	117 억	81487	N	N	1022	N	N
90	20240514	160802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	-850	5	-2.96	51177611400	1817804	86.53	28650	29400	27350	37350	20150	28750	28153.65	0.06	58094	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6364	-81.34	3.83	12	7.97	-343.00	7277.00	37750	20240405	-26.09	8250	20231020	238.18	37750	-26.09	20240405	8540	226.70	20240126	37750	-26.09	20240405	8250	238.18	20231020	3.36	N	161580	500	117 억	13589	N	N	1022	N	N
91	20240514	150804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	-700	5	-2.43	48692582350	1728868	82.30	28650	29400	27350	37350	20150	28750	28163.85	0.06	55907	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6398	-81.78	3.85	12	7.58	-343.00	7277.00	37750	20240405	-25.70	8250	20231020	240.00	37750	-25.70	20240405	8540	228.45	20240126	37750	-25.70	20240405	8250	240.00	20231020	3.36	N	161580	500	117 억	13589	N	N	208	N	N
92	20240514	140802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	-550	5	-1.91	43731890500	1552851	73.92	28650	29400	27350	37350	20150	28750	28161.67	0.06	50651	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6432	-82.22	3.88	12	6.81	-343.00	7277.00	37750	20240405	-25.30	8250	20231020	241.82	37750	-25.30	20240405	8540	230.21	20240126	37750	-25.30	20240405	8250	241.82	20231020	3.36	N	161580	500	117 억	13589	N	N	208	N	N
93	20240514	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	-550	5	-1.91	39450291350	1399750	66.63	28650	29400	27350	37350	20150	28750	28183.12	0.06	37818	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6432	-82.22	3.88	12	6.14	-343.00	7277.00	37750	20240405	-25.30	8250	20231020	241.82	37750	-25.30	20240405	8540	230.21	20240126	37750	-25.30	20240405	8250	241.82	20231020	3.36	N	161580	500	117 억	13589	N	N	208	N	N
94	20240514	120801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	-600	5	-2.09	36031723250	1277937	60.83	28650	29400	27350	37350	20150	28750	28194.48	0.06	22489	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6421	-82.07	3.87	12	5.60	-343.00	7277.00	37750	20240405	-25.43	8250	20231020	241.21	37750	-25.43	20240405	8540	229.63	20240126	37750	-25.43	20240405	8250	241.21	20231020	3.36	N	161580	500	117 억	13589	N	N	208	N	N
95	20240514	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28350	-400	5	-1.39	32302789850	1144956	54.50	28650	29400	27350	37350	20150	28750	28212.32	0.06	4115	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6466	-82.65	3.90	12	5.02	-343.00	7277.00	37750	20240405	-24.90	8250	20231020	243.64	37750	-24.90	20240405	8540	231.97	20240126	37750	-24.90	20240405	8250	243.64	20231020	3.36	N	161580	500	117 억	13589	N	N	208	N	N
96	20240514	100800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28300	-450	5	-1.57	17274016400	603580	28.73	28650	29400	28050	37350	20150	28750	28618.89	0.06	-37103	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6455	-82.51	3.89	12	2.65	-343.00	7277.00	37750	20240405	-25.03	8250	20231020	243.03	37750	-25.03	20240405	8540	231.38	20240126	37750	-25.03	20240405	8250	243.03	20231020	3.36	N	161580	500	117 억	13589	N	N	208	N	N
97	20240514	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	-550	5	-1.91	3796401600	133585	6.36	28650	28850	28200	37350	20150	28750	28415.08	0.06	-18214	31283	30016	29033	27766	26783	29525	27275	118	8600	500	17820	50	1	22809076	6432	-82.22	3.88	12	0.59	-343.00	7277.00	37750	20240405	-25.30	8250	20231020	241.82	37750	-25.30	20240405	8540	230.21	20240126	37750	-25.30	20240405	8250	241.82	20231020	3.36	N	161580	500	117 억	13589	N	N	208	N	N
98	20240513	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28750	-100	5	-0.35	60209803750	2058415	81.39	29000	30300	28050	37500	20200	28850	29251.44	0.00	58830	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6551	-83.82	3.95	12	9.03	-343.00	7277.00	37750	20240405	-23.84	8250	20231020	248.48	37750	-23.84	20240405	8540	236.65	20240126	37750	-23.84	20240405	8250	248.48	20231020	3.30	N	161580	500	117 억	0	N	N	208	N	N
99	20240513	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28900	50	2	0.17	57000470900	1946921	76.98	29000	30300	28050	37500	20200	28850	29277.29	0.00	63060	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6585	-84.26	3.97	12	8.54	-343.00	7277.00	37750	20240405	-23.44	8250	20231020	250.30	37750	-23.44	20240405	8540	238.41	20240126	37750	-23.44	20240405	8250	250.30	20231020	3.30	N	161580	500	117 억	0	N	N	11	N	N
100	20240513	140801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28850	0	3	0.00	53183449900	1814743	71.76	29000	30300	28050	37500	20200	28850	29306.39	0.00	43473	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6574	-84.11	3.96	12	7.96	-343.00	7277.00	37750	20240405	-23.58	8250	20231020	249.70	37750	-23.58	20240405	8540	237.82	20240126	37750	-23.58	20240405	8250	249.70	20231020	3.30	N	161580	500	117 억	0	N	N	11	N	N
101	20240513	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28900	50	2	0.17	49730902650	1695461	67.04	29000	30300	28050	37500	20200	28850	29331.86	0.00	38686	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6585	-84.26	3.97	12	7.44	-343.00	7277.00	37750	20240405	-23.44	8250	20231020	250.30	37750	-23.44	20240405	8540	238.41	20240126	37750	-23.44	20240405	8250	250.30	20231020	3.30	N	161580	500	117 억	0	N	N	11	N	N
102	20240513	120800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29200	350	2	1.21	44512562750	1515755	59.94	29000	30300	28050	37500	20200	28850	29366.68	0.00	19515	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6654	-85.13	4.01	12	6.65	-343.00	7277.00	37750	20240405	-22.65	8250	20231020	253.94	37750	-22.65	20240405	8540	241.92	20240126	37750	-22.65	20240405	8250	253.94	20231020	3.30	N	161580	500	117 억	0	N	N	11	N	N
103	20240513	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29750	900	2	3.12	41236701550	1404629	55.54	29000	30300	28050	37500	20200	28850	29357.81	0.00	18876	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6779	-86.73	4.09	12	6.16	-343.00	7277.00	37750	20240405	-21.19	8250	20231020	260.61	37750	-21.19	20240405	8540	248.36	20240126	37750	-21.19	20240405	8250	260.61	20231020	3.30	N	161580	500	117 억	0	N	N	11	N	N
104	20240513	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29850	1000	2	3.47	33117578850	1129432	44.66	29000	30300	28050	37500	20200	28850	29322.44	0.00	19610	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6802	-87.03	4.10	12	4.96	-343.00	7277.00	37750	20240405	-20.93	8250	20231020	261.82	37750	-20.93	20240405	8540	249.53	20240126	37750	-20.93	20240405	8250	261.82	20231020	3.30	N	161580	500	117 억	0	N	N	11	N	N
105	20240513	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28450	-400	5	-1.39	5194010100	180179	7.12	29000	29300	28300	37500	20200	28850	28826.91	0.00	13866	31983	30416	29583	28016	27183	30000	27600	118	8650	500	17880	50	1	22786219	6483	-82.94	3.91	12	0.79	-343.00	7277.00	37750	20240405	-24.64	8250	20231020	244.85	37750	-24.64	20240405	8540	233.14	20240126	37750	-24.64	20240405	8250	244.85	20231020	3.30	N	161580	500	117 억	0	N	N	11	N	N
106	20240510	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28850	-2500	5	-7.97	73134925100	2449585	123.32	30800	31150	28750	40750	21950	31350	29859.42	0.00	9430	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	6574	-84.11	3.96	12	10.75	-343.00	7277.00	37750	20240405	-23.58	8250	20231020	249.70	37750	-23.58	20240405	8540	237.82	20240126	37750	-23.58	20240405	8250	249.70	20231020	3.01	N	161580	500	117 억	0	N	N	11	N	N
107	20240510	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29250	-2100	5	-6.70	64640543250	2156116	108.55	30800	31150	29100	40750	21950	31350	29979.95	0.00	2382	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	6665	-85.28	4.02	12	9.46	-343.00	7277.00	37750	20240405	-22.52	8250	20231020	254.55	37750	-22.52	20240405	8540	242.51	20240126	37750	-22.52	20240405	8250	254.55	20231020	3.01	N	161580	500	117 억	0	N	N	88	N	N
108	20240510	140747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29850	-1500	5	-4.78	53872694000	1790498	90.14	30800	31150	29500	40750	21950	31350	30087.96	0.00	30600	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	6802	-87.03	4.10	12	7.86	-343.00	7277.00	37750	20240405	-20.93	8250	20231020	261.82	37750	-20.93	20240405	8540	249.53	20240126	37750	-20.93	20240405	8250	261.82	20231020	3.01	N	161580	500	117 억	0	N	N	88	N	N
109	20240510	130738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29700	-1650	5	-5.26	48885078900	1624281	81.77	30800	31150	29500	40750	21950	31350	30096.28	0.00	23781	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	6768	-86.59	4.08	12	7.13	-343.00	7277.00	37750	20240405	-21.32	8250	20231020	260.00	37750	-21.32	20240405	8540	247.78	20240126	37750	-21.32	20240405	8250	260.00	20231020	3.01	N	161580	500	117 억	0	N	N	88	N	N
110	20240510	120734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30000	-1350	5	-4.31	42780232200	1418598	71.42	30800	31150	29600	40750	21950	31350	30156.52	0.00	24576	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	6836	-87.46	4.12	12	6.23	-343.00	7277.00	37750	20240405	-20.53	8250	20231020	263.64	37750	-20.53	20240405	8540	251.29	20240126	37750	-20.53	20240405	8250	263.64	20231020	3.01	N	161580	500	117 억	0	N	N	88	N	N
111	20240510	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29800	-1550	5	-4.94	38799520700	1285130	64.70	30800	31150	29600	40750	21950	31350	30190.93	0.00	26567	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	6790	-86.88	4.10	12	5.64	-343.00	7277.00	37750	20240405	-21.06	8250	20231020	261.21	37750	-21.06	20240405	8540	248.95	20240126	37750	-21.06	20240405	8250	261.21	20231020	3.01	N	161580	500	117 억	0	N	N	88	N	N
112	20240510	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29850	-1500	5	-4.78	30920738800	1021147	51.41	30800	31150	29600	40750	21950	31350	30280.18	0.00	49779	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	6802	-87.03	4.10	12	4.48	-343.00	7277.00	37750	20240405	-20.93	8250	20231020	261.82	37750	-20.93	20240405	8540	249.53	20240126	37750	-20.93	20240405	8250	261.82	20231020	3.01	N	161580	500	117 억	0	N	N	88	N	N
113	20240510	090739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30750	-600	5	-1.91	6874812550	225165	11.34	30800	30850	30200	40750	21950	31350	30531.56	0.00	1556	33016	32182	31766	30932	30516	31975	30725	118	9400	500	19430	50	1	22786219	7007	-89.65	4.23	12	0.99	-343.00	7277.00	37750	20240405	-18.54	8250	20231020	272.73	37750	-18.54	20240405	8540	260.07	20240126	37750	-18.54	20240405	8250	272.73	20231020	3.01	N	161580	500	117 억	0	N	N	88	N	N
114	20240509	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31350	-1400	5	-4.27	61168114000	1922081	51.40	32250	32600	31350	42550	22950	32750	31825.33	0.45	-160740	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7143	-91.40	4.31	12	8.44	-343.00	7277.00	37750	20240405	-16.95	8250	20231020	280.00	37750	-16.95	20240405	8540	267.10	20240126	37750	-16.95	20240405	8250	280.00	20231020	2.62	N	161580	500	117 억	103380	N	N	88	N	N
115	20240509	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31550	-1200	5	-3.66	57422916950	1802972	48.21	32250	32600	31350	42550	22950	32750	31848.54	0.45	-160377	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7189	-91.98	4.34	12	7.91	-343.00	7277.00	37750	20240405	-16.42	8250	20231020	282.42	37750	-16.42	20240405	8540	269.44	20240126	37750	-16.42	20240405	8250	282.42	20231020	2.62	N	161580	500	117 억	103380	N	N	36	N	N
116	20240509	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31600	-1150	5	-3.51	51482975000	1614481	43.17	32250	32600	31350	42550	22950	32750	31887.72	0.45	-158238	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7200	-92.13	4.34	12	7.09	-343.00	7277.00	37750	20240405	-16.29	8250	20231020	283.03	37750	-16.29	20240405	8540	270.02	20240126	37750	-16.29	20240405	8250	283.03	20231020	2.62	N	161580	500	117 억	103380	N	N	36	N	N
117	20240509	130740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31750	-1000	5	-3.05	47988727550	1503902	40.22	32250	32600	31350	42550	22950	32750	31908.92	0.45	-156021	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7235	-92.57	4.36	12	6.60	-343.00	7277.00	37750	20240405	-15.89	8250	20231020	284.85	37750	-15.89	20240405	8540	271.78	20240126	37750	-15.89	20240405	8250	284.85	20231020	2.62	N	161580	500	117 억	103380	N	N	36	N	N
118	20240509	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31800	-950	5	-2.90	44256684550	1386785	37.08	32250	32600	31350	42550	22950	32750	31912.56	0.45	-152454	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7246	-92.71	4.37	12	6.09	-343.00	7277.00	37750	20240405	-15.76	8250	20231020	285.45	37750	-15.76	20240405	8540	272.37	20240126	37750	-15.76	20240405	8250	285.45	20231020	2.62	N	161580	500	117 억	103380	N	N	36	N	N
119	20240509	110728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31750	-1000	5	-3.05	39718914150	1243676	33.26	32250	32600	31350	42550	22950	32750	31936.06	0.45	-147786	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7235	-92.57	4.36	12	5.46	-343.00	7277.00	37750	20240405	-15.89	8250	20231020	284.85	37750	-15.89	20240405	8540	271.78	20240126	37750	-15.89	20240405	8250	284.85	20231020	2.62	N	161580	500	117 억	103380	N	N	36	N	N
120	20240509	100731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31900	-850	5	-2.60	27738947500	864863	23.13	32250	32600	31650	42550	22950	32750	32072.45	0.45	-74513	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7269	-93.00	4.38	12	3.80	-343.00	7277.00	37750	20240405	-15.50	8250	20231020	286.67	37750	-15.50	20240405	8540	273.54	20240126	37750	-15.50	20240405	8250	286.67	20231020	2.62	N	161580	500	117 억	103380	N	N	36	N	N
121	20240509	090728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32100	-650	5	-1.98	7146070100	221745	5.93	32250	32600	31950	42550	22950	32750	32224.17	0.45	-8297	33916	33332	32266	31682	30616	33625	31975	118	9800	500	20300	50	1	22786219	7314	-93.59	4.41	12	0.97	-343.00	7277.00	37750	20240405	-14.97	8250	20231020	289.09	37750	-14.97	20240405	8540	275.88	20240126	37750	-14.97	20240405	8250	289.09	20231020	2.62	N	161580	500	117 억	103380	N	N	36	N	N
122	20240508	160723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32750	400	2	1.24	116227040950	3621926	83.57	31900	32850	31200	42050	22650	32350	32087.62	1.13	-155361	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7462	-95.48	4.50	12	15.90	-343.00	7277.00	37750	20240405	-13.25	8250	20231020	296.97	37750	-13.25	20240405	8540	283.49	20240126	37750	-13.25	20240405	8250	296.97	20231020	2.22	N	161580	500	117 억	257185	N	N	36	N	N
123	20240508	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32100	-250	5	-0.77	106050553900	3308904	76.34	31900	32850	31200	42050	22650	32350	32049.77	1.13	-171267	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7314	-93.59	4.41	12	14.52	-343.00	7277.00	37750	20240405	-14.97	8250	20231020	289.09	37750	-14.97	20240405	8540	275.88	20240126	37750	-14.97	20240405	8250	289.09	20231020	2.22	N	161580	500	117 억	257185	N	N	1798	N	N
124	20240508	140721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32150	-200	5	-0.62	97555352150	3043834	70.23	31900	32850	31200	42050	22650	32350	32049.85	1.13	-182251	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7326	-93.73	4.42	12	13.36	-343.00	7277.00	37750	20240405	-14.83	8250	20231020	289.70	37750	-14.83	20240405	8540	276.46	20240126	37750	-14.83	20240405	8250	289.70	20231020	2.22	N	161580	500	117 억	257185	N	N	1798	N	N
125	20240508	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32300	-50	5	-0.15	87185621150	2720696	62.77	31900	32850	31200	42050	22650	32350	32044.99	1.13	-160399	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7360	-94.17	4.44	12	11.94	-343.00	7277.00	37750	20240405	-14.44	8250	20231020	291.52	37750	-14.44	20240405	8540	278.22	20240126	37750	-14.44	20240405	8250	291.52	20231020	2.22	N	161580	500	117 억	257185	N	N	1798	N	N
126	20240508	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32350	0	3	0.00	67257431250	2106679	48.61	31900	32600	31200	42050	22650	32350	31925.19	1.13	-165163	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7371	-94.31	4.45	12	9.25	-343.00	7277.00	37750	20240405	-14.30	8250	20231020	292.12	37750	-14.30	20240405	8540	278.81	20240126	37750	-14.30	20240405	8250	292.12	20231020	2.22	N	161580	500	117 억	257185	N	N	1798	N	N
127	20240508	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31700	-650	5	-2.01	39504743150	1246347	28.76	31900	32350	31200	42050	22650	32350	31694.80	1.13	-134281	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7223	-92.42	4.36	12	5.47	-343.00	7277.00	37750	20240405	-16.03	8250	20231020	284.24	37750	-16.03	20240405	8540	271.19	20240126	37750	-16.03	20240405	8250	284.24	20231020	2.22	N	161580	500	117 억	257185	N	N	1798	N	N
128	20240508	100729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31450	-900	5	-2.78	31753180050	1000511	23.08	31900	32350	31200	42050	22650	32350	31735.06	1.13	-106229	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7166	-91.69	4.32	12	4.39	-343.00	7277.00	37750	20240405	-16.69	8250	20231020	281.21	37750	-16.69	20240405	8540	268.27	20240126	37750	-16.69	20240405	8250	281.21	20231020	2.22	N	161580	500	117 억	257185	N	N	1798	N	N
129	20240508	090731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32050	-300	5	-0.93	8425480350	264645	6.11	31900	32150	31600	42050	22650	32350	31830.86	1.13	-6736	33983	33166	31883	31066	29783	33575	31475	118	9700	500	20050	50	1	22786219	7303	-93.44	4.40	12	1.16	-343.00	7277.00	37750	20240405	-15.10	8250	20231020	288.48	37750	-15.10	20240405	8540	275.29	20240126	37750	-15.10	20240405	8250	288.48	20231020	2.22	N	161580	500	117 억	257185	N	N	1798	N	N
130	20240503	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30500	-450	5	-1.45	241068860850	7523291	152.00	31500	33700	30500	40200	21700	30950	32044.31	0.05	-57898	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	6950	-88.92	4.19	12	33.02	-343.00	7277.00	37750	20240405	-19.21	8250	20231020	269.70	37750	-19.21	20240405	8540	257.14	20240126	37750	-19.21	20240405	8250	269.70	20231020	1.35	N	161580	500	117 억	10862	N	N	1610	N	N
131	20240503	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30950	0	3	0.00	233323005350	7270546	146.90	31500	33700	30700	40200	21700	30950	32091.56	0.05	-67823	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	7052	-90.23	4.25	12	31.91	-343.00	7277.00	37750	20240405	-18.01	8250	20231020	275.15	37750	-18.01	20240405	8540	262.41	20240126	37750	-18.01	20240405	8250	275.15	20231020	1.35	N	161580	500	117 억	10862	N	N	173	N	N
132	20240503	140744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31550	600	2	1.94	216346545000	6724083	135.86	31500	33700	31100	40200	21700	30950	32174.91	0.05	-46893	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	7189	-91.98	4.34	12	29.51	-343.00	7277.00	37750	20240405	-16.42	8250	20231020	282.42	37750	-16.42	20240405	8540	269.44	20240126	37750	-16.42	20240405	8250	282.42	20231020	1.35	N	161580	500	117 억	10862	N	N	173	N	N
133	20240503	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31800	850	2	2.75	191384126450	5941816	120.05	31500	33700	31100	40200	21700	30950	32209.74	0.05	-43367	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	7246	-92.71	4.37	12	26.08	-343.00	7277.00	37750	20240405	-15.76	8250	20231020	285.45	37750	-15.76	20240405	8540	272.37	20240126	37750	-15.76	20240405	8250	285.45	20231020	1.35	N	161580	500	117 억	10862	N	N	173	N	N
134	20240503	120741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31400	450	2	1.45	185190741250	5746393	116.10	31500	33700	31100	40200	21700	30950	32227.34	0.05	-56817	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	7155	-91.55	4.31	12	25.22	-343.00	7277.00	37750	20240405	-16.82	8250	20231020	280.61	37750	-16.82	20240405	8540	267.68	20240126	37750	-16.82	20240405	8250	280.61	20231020	1.35	N	161580	500	117 억	10862	N	N	173	N	N
135	20240503	110740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31350	400	2	1.29	177386674500	5499210	111.11	31500	33700	31100	40200	21700	30950	32256.79	0.05	-54817	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	7143	-91.40	4.31	12	24.13	-343.00	7277.00	37750	20240405	-16.95	8250	20231020	280.00	37750	-16.95	20240405	8540	267.10	20240126	37750	-16.95	20240405	8250	280.00	20231020	1.35	N	161580	500	117 억	10862	N	N	173	N	N
136	20240503	100736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	31650	700	2	2.26	161100614350	4982298	100.66	31500	33700	31150	40200	21700	30950	32334.64	0.05	-44416	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	7212	-92.27	4.35	12	21.87	-343.00	7277.00	37750	20240405	-16.16	8250	20231020	283.64	37750	-16.16	20240405	8540	270.61	20240126	37750	-16.16	20240405	8250	283.64	20231020	1.35	N	161580	500	117 억	10862	N	N	173	N	N
137	20240503	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33550	2600	2	8.40	52020973500	1599898	32.32	31500	33700	31350	40200	21700	30950	32515.34	0.05	141271	33016	31982	30916	29882	28816	32500	30400	118	9250	500	19180	50	1	22786219	7645	-97.81	4.61	12	7.02	-343.00	7277.00	37750	20240405	-11.13	8250	20231020	306.67	37750	-11.13	20240405	8540	292.86	20240126	37750	-11.13	20240405	8250	306.67	20231020	1.35	N	161580	500	117 억	10862	N	N	173	N	N
138	20240502	160732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30950	950	2	3.17	148387125150	4819488	120.16	30500	31950	29850	39000	21000	30000	30789.75	0.82	-175492	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	7052	-90.23	4.25	12	21.15	-343.00	7277.00	37750	20240405	-18.01	8250	20231020	275.15	37750	-18.01	20240405	8540	262.41	20240126	37750	-18.01	20240405	8250	275.15	20231020	1.39	N	161580	500	117 억	186570	N	N	173	N	N
139	20240502	150736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30750	750	2	2.50	138482841300	4498634	112.16	30500	31950	29850	39000	21000	30000	30784.61	0.82	-167929	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	7007	-89.65	4.23	12	19.74	-343.00	7277.00	37750	20240405	-18.54	8250	20231020	272.73	37750	-18.54	20240405	8540	260.07	20240126	37750	-18.54	20240405	8250	272.73	20231020	1.39	N	161580	500	117 억	186570	N	N	80	N	N
140	20240502	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29950	-50	5	-0.17	119625881850	3880915	96.76	30500	31950	29850	39000	21000	30000	30825.73	0.82	-197360	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	6824	-87.32	4.12	12	17.03	-343.00	7277.00	37750	20240405	-20.66	8250	20231020	263.03	37750	-20.66	20240405	8540	250.70	20240126	37750	-20.66	20240405	8250	263.03	20231020	1.39	N	161580	500	117 억	186570	N	N	80	N	N
141	20240502	130730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30300	300	2	1.00	112383946300	3639782	90.75	30500	31950	29900	39000	21000	30000	30878.36	0.82	-168480	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	6904	-88.34	4.16	12	15.97	-343.00	7277.00	37750	20240405	-19.74	8250	20231020	267.27	37750	-19.74	20240405	8540	254.80	20240126	37750	-19.74	20240405	8250	267.27	20231020	1.39	N	161580	500	117 억	186570	N	N	80	N	N
142	20240502	120728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30100	100	2	0.33	107027232000	3462519	86.33	30500	31950	29900	39000	21000	30000	30912.19	0.82	-156042	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	6859	-87.76	4.14	12	15.20	-343.00	7277.00	37750	20240405	-20.26	8250	20231020	264.85	37750	-20.26	20240405	8540	252.46	20240126	37750	-20.26	20240405	8250	264.85	20231020	1.39	N	161580	500	117 억	186570	N	N	80	N	N
143	20240502	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30600	600	2	2.00	95000661800	3064618	76.41	30500	31950	29900	39000	21000	30000	31001.63	0.82	-168600	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	6973	-89.21	4.21	12	13.45	-343.00	7277.00	37750	20240405	-18.94	8250	20231020	270.91	37750	-18.94	20240405	8540	258.31	20240126	37750	-18.94	20240405	8250	270.91	20231020	1.39	N	161580	500	117 억	186570	N	N	80	N	N
144	20240502	100725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30900	900	2	3.00	87251796850	2812560	70.13	30500	31950	29900	39000	21000	30000	31024.92	0.82	-159782	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	7041	-90.09	4.25	12	12.34	-343.00	7277.00	37750	20240405	-18.15	8250	20231020	274.55	37750	-18.15	20240405	8540	261.83	20240126	37750	-18.15	20240405	8250	274.55	20231020	1.39	N	161580	500	117 억	186570	N	N	80	N	N
145	20240502	090726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30400	400	2	1.33	16897210350	550885	13.74	30500	31150	30300	39000	21000	30000	30682.09	0.82	-72089	32466	31232	30416	29182	28366	30825	28775	118	9000	500	18600	50	1	22786219	6927	-88.63	4.18	12	2.42	-343.00	7277.00	37750	20240405	-19.47	8250	20231020	268.48	37750	-19.47	20240405	8540	255.97	20240126	37750	-19.47	20240405	8250	268.48	20231020	1.39	N	161580	500	117 억	186570	N	N	80	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History