KissMeData/190510/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13420	60	2	0.45	594811410	44375	61.87	13360	13490	13360	17360	9360	13360	13404.19	1.90	7906	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2183	9.26	1.43	12	0.27	1450.00	9358.00	23500	20240129	-42.89	10330	20231027	29.91	23500	-42.89	20240129	13310	0.83	20240530	23500	-42.89	20240129	10330	29.91	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
3	20240531	150940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13410	50	2	0.37	543284060	40533	56.51	13360	13490	13360	17360	9360	13360	13403.50	1.90	7761	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2181	9.25	1.43	12	0.25	1450.00	9358.00	23500	20240129	-42.94	10330	20231027	29.82	23500	-42.94	20240129	13310	0.75	20240530	23500	-42.94	20240129	10330	29.82	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
4	20240531	140940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13430	70	2	0.52	437853290	32671	45.55	13360	13490	13360	17360	9360	13360	13401.89	1.90	6201	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2184	9.26	1.44	12	0.20	1450.00	9358.00	23500	20240129	-42.85	10330	20231027	30.01	23500	-42.85	20240129	13310	0.90	20240530	23500	-42.85	20240129	10330	30.01	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
5	20240531	130944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13370	10	2	0.07	298976370	22320	31.12	13360	13490	13360	17360	9360	13360	13395.00	1.90	1476	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2175	9.22	1.43	12	0.14	1450.00	9358.00	23500	20240129	-43.11	10330	20231027	29.43	23500	-43.11	20240129	13310	0.45	20240530	23500	-43.11	20240129	10330	29.43	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
6	20240531	120949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13390	30	2	0.22	213363470	15916	22.19	13360	13490	13360	17360	9360	13360	13405.60	1.90	1176	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2178	9.23	1.43	12	0.10	1450.00	9358.00	23500	20240129	-43.02	10330	20231027	29.62	23500	-43.02	20240129	13310	0.60	20240530	23500	-43.02	20240129	10330	29.62	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
7	20240531	110943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13370	10	2	0.07	177758510	13256	18.48	13360	13490	13360	17360	9360	13360	13409.66	1.90	691	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2175	9.22	1.43	12	0.08	1450.00	9358.00	23500	20240129	-43.11	10330	20231027	29.43	23500	-43.11	20240129	13310	0.45	20240530	23500	-43.11	20240129	10330	29.43	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
8	20240531	100943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13460	100	2	0.75	127036190	9471	13.20	13360	13490	13360	17360	9360	13360	13413.18	1.90	835	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2189	9.28	1.44	12	0.06	1450.00	9358.00	23500	20240129	-42.72	10330	20231027	30.30	23500	-42.72	20240129	13310	1.13	20240530	23500	-42.72	20240129	10330	30.30	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
9	20240531	090943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13380	20	2	0.15	42312040	3161	4.41	13360	13490	13360	17360	9360	13360	13385.65	1.90	-74	14006	13682	13496	13172	12986	13590	13080	83	4000	500	9880	10	1	16264384	2176	9.23	1.43	12	0.02	1450.00	9358.00	23500	20240129	-43.06	10330	20231027	29.53	23500	-43.06	20240129	13310	0.53	20240530	23500	-43.06	20240129	10330	29.53	20231027	5.92	N	190510	500	83 억	309094	N	N	0	N	N
10	20240530	160937	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13360	-390	5	-2.84	963127580	71404	91.62	13750	13820	13310	17870	9630	13750	13488.58	1.95	-8382	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2173	9.21	1.43	12	0.44	1450.00	9358.00	23500	20240129	-43.15	10330	20231027	29.33	23500	-43.15	20240129	13310	0.38	20240530	23500	-43.15	20240129	10330	29.33	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
11	20240530	150939	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13380	-370	5	-2.69	904650790	67026	86.01	13750	13820	13310	17870	9630	13750	13497.01	1.95	-7470	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2176	9.23	1.43	12	0.41	1450.00	9358.00	23500	20240129	-43.06	10330	20231027	29.53	23500	-43.06	20240129	13310	0.53	20240530	23500	-43.06	20240129	10330	29.53	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
12	20240530	140938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13470	-280	5	-2.04	653150330	48262	61.93	13750	13820	13420	17870	9630	13750	13533.43	1.95	-9144	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2191	9.29	1.44	12	0.30	1450.00	9358.00	23500	20240129	-42.68	10330	20231027	30.40	23500	-42.68	20240129	13420	0.37	20240530	23500	-42.68	20240129	10330	30.40	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
13	20240530	130940	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13540	-210	5	-1.53	575867760	42533	54.58	13750	13820	13420	17870	9630	13750	13539.32	1.95	-8283	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2202	9.34	1.45	12	0.26	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13420	0.89	20240530	23500	-42.38	20240129	10330	31.07	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
14	20240530	120937	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13510	-240	5	-1.75	542401920	40055	51.40	13750	13820	13420	17870	9630	13750	13541.43	1.95	-8368	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2197	9.32	1.44	12	0.25	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	13420	0.67	20240530	23500	-42.51	20240129	10330	30.78	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
15	20240530	110938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13520	-230	5	-1.67	476086750	35149	45.10	13750	13820	13420	17870	9630	13750	13544.82	1.95	-7945	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2199	9.32	1.44	12	0.22	1450.00	9358.00	23500	20240129	-42.47	10330	20231027	30.88	23500	-42.47	20240129	13420	0.75	20240530	23500	-42.47	20240129	10330	30.88	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
16	20240530	100937	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13490	-260	5	-1.89	270120360	19904	25.54	13750	13820	13460	17870	9630	13750	13571.16	1.95	-8822	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2194	9.30	1.44	12	0.12	1450.00	9358.00	23500	20240129	-42.60	10330	20231027	30.59	23500	-42.60	20240129	13440	0.37	20240422	23500	-42.60	20240129	10330	30.59	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
17	20240530	090938	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13660	-90	5	-0.65	51921250	3793	4.87	13750	13820	13590	17870	9630	13750	13688.70	1.95	-2084	14216	13982	13816	13582	13416	13900	13500	83	4120	500	10170	10	1	16264384	2222	9.42	1.46	12	0.02	1450.00	9358.00	23500	20240129	-41.87	10330	20231027	32.24	23500	-41.87	20240129	13440	1.64	20240422	23500	-41.87	20240129	10330	32.24	20231027	5.84	N	190510	500	83 억	317476	N	N	0	N	N
18	20240529	160931	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13750	-60	5	-0.43	1077122400	77714	116.32	13820	14050	13650	17950	9670	13810	13860.40	1.99	-5239	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2236	9.48	1.47	12	0.48	1450.00	9358.00	23500	20240129	-41.49	10330	20231027	33.11	23500	-41.49	20240129	13440	2.31	20240422	23500	-41.49	20240129	10330	33.11	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
19	20240529	150930	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13670	-140	5	-1.01	1000407560	72124	107.96	13820	14050	13650	17950	9670	13810	13870.66	1.99	-3900	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2223	9.43	1.46	12	0.44	1450.00	9358.00	23500	20240129	-41.83	10330	20231027	32.33	23500	-41.83	20240129	13440	1.71	20240422	23500	-41.83	20240129	10330	32.33	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
20	20240529	140931	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13820	10	2	0.07	764649800	54934	82.23	13820	14050	13750	17950	9670	13810	13919.43	1.99	-1246	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2248	9.53	1.48	12	0.34	1450.00	9358.00	23500	20240129	-41.19	10330	20231027	33.79	23500	-41.19	20240129	13440	2.83	20240422	23500	-41.19	20240129	10330	33.79	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
21	20240529	130933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13900	90	2	0.65	666315760	47825	71.59	13820	14050	13750	17950	9670	13810	13932.37	1.99	974	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2261	9.59	1.49	12	0.29	1450.00	9358.00	23500	20240129	-40.85	10330	20231027	34.56	23500	-40.85	20240129	13440	3.42	20240422	23500	-40.85	20240129	10330	34.56	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
22	20240529	120935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13920	110	2	0.80	594972030	42693	63.90	13820	14050	13750	17950	9670	13810	13936.06	1.99	1712	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2264	9.60	1.49	12	0.26	1450.00	9358.00	23500	20240129	-40.77	10330	20231027	34.75	23500	-40.77	20240129	13440	3.57	20240422	23500	-40.77	20240129	10330	34.75	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
23	20240529	110933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14050	240	2	1.74	470716090	33795	50.59	13820	14050	13750	17950	9670	13810	13928.57	1.99	4206	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2285	9.69	1.50	12	0.21	1450.00	9358.00	23500	20240129	-40.21	10330	20231027	36.01	23500	-40.21	20240129	13440	4.54	20240422	23500	-40.21	20240129	10330	36.01	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
24	20240529	100930	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13910	100	2	0.72	248896060	17925	26.83	13820	13970	13750	17950	9670	13810	13885.41	1.99	1870	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2262	9.59	1.49	12	0.11	1450.00	9358.00	23500	20240129	-40.81	10330	20231027	34.66	23500	-40.81	20240129	13440	3.50	20240422	23500	-40.81	20240129	10330	34.66	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
25	20240529	090927	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13790	-20	5	-0.14	39518670	2866	4.29	13820	13830	13750	17950	9670	13810	13788.79	1.99	-1238	13970	13890	13790	13710	13610	13900	13720	83	4140	500	10210	10	1	16264384	2243	9.51	1.47	12	0.02	1450.00	9358.00	23500	20240129	-41.32	10330	20231027	33.49	23500	-41.32	20240129	13440	2.60	20240422	23500	-41.32	20240129	10330	33.49	20231027	5.91	N	190510	500	83 억	323248	N	N	1	N	N
26	20240528	160925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13810	110	2	0.80	916492430	66415	84.49	13810	13870	13690	17810	9590	13700	13799.47	1.95	6313	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2246	9.52	1.48	12	0.41	1450.00	9358.00	23500	20240129	-41.23	10330	20231027	33.69	23500	-41.23	20240129	13440	2.75	20240422	23500	-41.23	20240129	10330	33.69	20231027	5.86	N	190510	500	83 억	316911	N	N	1	N	N
27	20240528	150927	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13800	100	2	0.73	854586540	61930	78.78	13810	13870	13690	17810	9590	13700	13799.23	1.95	5720	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2244	9.52	1.47	12	0.38	1450.00	9358.00	23500	20240129	-41.28	10330	20231027	33.59	23500	-41.28	20240129	13440	2.68	20240422	23500	-41.28	20240129	10330	33.59	20231027	5.86	N	190510	500	83 억	316911	N	N	8	N	N
28	20240528	140928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13820	120	2	0.88	762596130	55266	70.31	13810	13870	13690	17810	9590	13700	13798.65	1.95	4945	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2248	9.53	1.48	12	0.34	1450.00	9358.00	23500	20240129	-41.19	10330	20231027	33.79	23500	-41.19	20240129	13440	2.83	20240422	23500	-41.19	20240129	10330	33.79	20231027	5.86	N	190510	500	83 억	316911	N	N	8	N	N
29	20240528	130924	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13800	100	2	0.73	617206680	44730	56.90	13810	13870	13690	17810	9590	13700	13798.49	1.95	6213	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2244	9.52	1.47	12	0.28	1450.00	9358.00	23500	20240129	-41.28	10330	20231027	33.59	23500	-41.28	20240129	13440	2.68	20240422	23500	-41.28	20240129	10330	33.59	20231027	5.86	N	190510	500	83 억	316911	N	N	8	N	N
30	20240528	120925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13790	90	2	0.66	568081430	41165	52.37	13810	13870	13690	17810	9590	13700	13800.11	1.95	7134	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2243	9.51	1.47	12	0.25	1450.00	9358.00	23500	20240129	-41.32	10330	20231027	33.49	23500	-41.32	20240129	13440	2.60	20240422	23500	-41.32	20240129	10330	33.49	20231027	5.86	N	190510	500	83 억	316911	N	N	8	N	N
31	20240528	110910	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13820	120	2	0.88	499456080	36190	46.04	13810	13870	13690	17810	9590	13700	13800.94	1.95	6842	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2248	9.53	1.48	12	0.22	1450.00	9358.00	23500	20240129	-41.19	10330	20231027	33.79	23500	-41.19	20240129	13440	2.83	20240422	23500	-41.19	20240129	10330	33.79	20231027	5.86	N	190510	500	83 억	316911	N	N	8	N	N
32	20240528	100926	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13800	100	2	0.73	363780540	26358	33.53	13810	13870	13690	17810	9590	13700	13801.52	1.95	5289	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2244	9.52	1.47	12	0.16	1450.00	9358.00	23500	20240129	-41.28	10330	20231027	33.59	23500	-41.28	20240129	13440	2.68	20240422	23500	-41.28	20240129	10330	33.59	20231027	5.86	N	190510	500	83 억	316911	N	N	8	N	N
33	20240528	090927	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13780	80	2	0.58	32038550	2329	2.96	13810	13810	13690	17810	9590	13700	13756.35	1.95	-294	13926	13812	13636	13522	13346	13725	13435	83	4110	500	10130	10	1	16264384	2241	9.50	1.47	12	0.01	1450.00	9358.00	23500	20240129	-41.36	10330	20231027	33.40	23500	-41.36	20240129	13440	2.53	20240422	23500	-41.36	20240129	10330	33.40	20231027	5.86	N	190510	500	83 억	316911	N	N	8	N	N
34	20240527	160911	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13700	70	2	0.51	1061029270	78265	61.23	13750	13750	13460	17710	9550	13630	13556.73	1.88	10045	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2228	9.45	1.46	12	0.48	1450.00	9358.00	23500	20240129	-41.70	10330	20231027	32.62	23500	-41.70	20240129	13440	1.93	20240422	23500	-41.70	20240129	10330	32.62	20231027	5.93	N	190510	500	83 억	306274	N	N	8	N	N
35	20240527	150927	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13730	100	2	0.73	989720910	73060	57.16	13750	13750	13460	17710	9550	13630	13546.69	1.88	7471	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2233	9.47	1.47	12	0.45	1450.00	9358.00	23500	20240129	-41.57	10330	20231027	32.91	23500	-41.57	20240129	13440	2.16	20240422	23500	-41.57	20240129	10330	32.91	20231027	5.93	N	190510	500	83 억	306274	N	N	6	N	N
36	20240527	140924	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13490	-140	5	-1.03	818887530	60504	47.34	13750	13750	13460	17710	9550	13630	13534.44	1.88	3624	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2194	9.30	1.44	12	0.37	1450.00	9358.00	23500	20240129	-42.60	10330	20231027	30.59	23500	-42.60	20240129	13440	0.37	20240422	23500	-42.60	20240129	10330	30.59	20231027	5.93	N	190510	500	83 억	306274	N	N	6	N	N
37	20240527	130924	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13570	-60	5	-0.44	754219440	55713	43.59	13750	13750	13460	17710	9550	13630	13537.58	1.88	3220	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2207	9.36	1.45	12	0.34	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	13440	0.97	20240422	23500	-42.26	20240129	10330	31.36	20231027	5.93	N	190510	500	83 억	306274	N	N	6	N	N
38	20240527	120924	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13480	-150	5	-1.10	661437940	48847	38.22	13750	13750	13460	17710	9550	13630	13541.01	1.88	2119	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2192	9.30	1.44	12	0.30	1450.00	9358.00	23500	20240129	-42.64	10330	20231027	30.49	23500	-42.64	20240129	13440	0.30	20240422	23500	-42.64	20240129	10330	30.49	20231027	5.93	N	190510	500	83 억	306274	N	N	6	N	N
39	20240527	110923	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13470	-160	5	-1.17	576813520	42576	33.31	13750	13750	13460	17710	9550	13630	13547.86	1.88	3109	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2191	9.29	1.44	12	0.26	1450.00	9358.00	23500	20240129	-42.68	10330	20231027	30.40	23500	-42.68	20240129	13440	0.22	20240422	23500	-42.68	20240129	10330	30.40	20231027	5.93	N	190510	500	83 억	306274	N	N	6	N	N
40	20240527	100922	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13580	-50	5	-0.37	228698090	16802	13.15	13750	13750	13560	17710	9550	13630	13611.36	1.88	-1870	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2209	9.37	1.45	12	0.10	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	13440	1.04	20240422	23500	-42.21	20240129	10330	31.46	20231027	5.93	N	190510	500	83 억	306274	N	N	6	N	N
41	20240527	090923	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13630	0	3	0.00	64128540	4702	3.68	13750	13750	13580	17710	9550	13630	13638.57	1.88	-657	14256	13942	13786	13472	13316	13865	13395	83	4080	500	10080	10	1	16264384	2217	9.40	1.46	12	0.03	1450.00	9358.00	23500	20240129	-42.00	10330	20231027	31.95	23500	-42.00	20240129	13440	1.41	20240422	23500	-42.00	20240129	10330	31.95	20231027	5.93	N	190510	500	83 억	306274	N	N	6	N	N
42	20240524	160832	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13630	-470	5	-3.33	1749997760	127063	197.47	13870	14100	13630	18330	9870	14100	13772.99	2.09	-34668	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2217	9.40	1.46	12	0.78	1450.00	9358.00	23500	20240129	-42.00	10330	20231027	31.95	23500	-42.00	20240129	13440	1.41	20240422	23500	-42.00	20240129	10330	31.95	20231027	5.93	N	190510	500	83 억	339969	N	N	6	N	N
43	20240524	150833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13700	-400	5	-2.84	1564955100	113519	176.42	13870	14100	13680	18330	9870	14100	13785.84	2.09	-34168	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2228	9.45	1.46	12	0.70	1450.00	9358.00	23500	20240129	-41.70	10330	20231027	32.62	23500	-41.70	20240129	13440	1.93	20240422	23500	-41.70	20240129	10330	32.62	20231027	5.93	N	190510	500	83 억	339969	N	N	11	N	N
44	20240524	140838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13780	-320	5	-2.27	1050615940	76072	118.22	13870	14100	13750	18330	9870	14100	13810.81	2.09	-20261	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2241	9.50	1.47	12	0.47	1450.00	9358.00	23500	20240129	-41.36	10330	20231027	33.40	23500	-41.36	20240129	13440	2.53	20240422	23500	-41.36	20240129	10330	33.40	20231027	5.93	N	190510	500	83 억	339969	N	N	11	N	N
45	20240524	130834	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13810	-290	5	-2.06	906307920	65602	101.95	13870	14100	13750	18330	9870	14100	13815.24	2.09	-17925	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2246	9.52	1.48	12	0.40	1450.00	9358.00	23500	20240129	-41.23	10330	20231027	33.69	23500	-41.23	20240129	13440	2.75	20240422	23500	-41.23	20240129	10330	33.69	20231027	5.93	N	190510	500	83 억	339969	N	N	11	N	N
46	20240524	120836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13780	-320	5	-2.27	792098200	57320	89.08	13870	14100	13750	18330	9870	14100	13818.88	2.09	-15335	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2241	9.50	1.47	12	0.35	1450.00	9358.00	23500	20240129	-41.36	10330	20231027	33.40	23500	-41.36	20240129	13440	2.53	20240422	23500	-41.36	20240129	10330	33.40	20231027	5.93	N	190510	500	83 억	339969	N	N	11	N	N
47	20240524	110832	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13760	-340	5	-2.41	722985040	52305	81.29	13870	14100	13750	18330	9870	14100	13822.48	2.09	-13550	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2238	9.49	1.47	12	0.32	1450.00	9358.00	23500	20240129	-41.45	10330	20231027	33.20	23500	-41.45	20240129	13440	2.38	20240422	23500	-41.45	20240129	10330	33.20	20231027	5.93	N	190510	500	83 억	339969	N	N	11	N	N
48	20240524	100840	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13840	-260	5	-1.84	531162930	38399	59.68	13870	14100	13750	18330	9870	14100	13832.72	2.09	-6857	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2251	9.54	1.48	12	0.24	1450.00	9358.00	23500	20240129	-41.11	10330	20231027	33.98	23500	-41.11	20240129	13440	2.98	20240422	23500	-41.11	20240129	10330	33.98	20231027	5.93	N	190510	500	83 억	339969	N	N	11	N	N
49	20240524	090834	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13860	-240	5	-1.70	156382360	11273	17.52	13870	14100	13850	18330	9870	14100	13872.27	2.09	151	14513	14306	14073	13866	13633	14410	13970	83	4230	500	10430	10	1	16264384	2254	9.56	1.48	12	0.07	1450.00	9358.00	23500	20240129	-41.02	10330	20231027	34.17	23500	-41.02	20240129	13440	3.12	20240422	23500	-41.02	20240129	10330	34.17	20231027	5.93	N	190510	500	83 억	339969	N	N	11	N	N
50	20240523	160831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14100	40	2	0.28	901575370	64039	169.46	14040	14280	13840	18270	9850	14060	14078.50	1.98	17846	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2293	9.72	1.51	12	0.39	1450.00	9358.00	23500	20240129	-40.00	10330	20231027	36.50	23500	-40.00	20240129	13440	4.91	20240422	23500	-40.00	20240129	10330	36.50	20231027	5.94	N	190510	500	83 억	322123	N	N	11	N	N
51	20240523	150836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14130	70	2	0.50	861699110	61212	161.98	14040	14280	13840	18270	9850	14060	14077.29	1.98	18053	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2298	9.74	1.51	12	0.38	1450.00	9358.00	23500	20240129	-39.87	10330	20231027	36.79	23500	-39.87	20240129	13440	5.13	20240422	23500	-39.87	20240129	10330	36.79	20231027	5.94	N	190510	500	83 억	322123	N	N	7	N	N
52	20240523	140838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14080	20	2	0.14	793370090	56359	149.14	14040	14280	13840	18270	9850	14060	14077.08	1.98	17287	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2290	9.71	1.50	12	0.35	1450.00	9358.00	23500	20240129	-40.09	10330	20231027	36.30	23500	-40.09	20240129	13440	4.76	20240422	23500	-40.09	20240129	10330	36.30	20231027	5.94	N	190510	500	83 억	322123	N	N	7	N	N
53	20240523	130836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14190	130	2	0.92	722121710	51323	135.81	14040	14280	13840	18270	9850	14060	14070.14	1.98	18359	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2308	9.79	1.52	12	0.32	1450.00	9358.00	23500	20240129	-39.62	10330	20231027	37.37	23500	-39.62	20240129	13440	5.58	20240422	23500	-39.62	20240129	10330	37.37	20231027	5.94	N	190510	500	83 억	322123	N	N	7	N	N
54	20240523	120832	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14180	120	2	0.85	692913040	49261	130.35	14040	14280	13840	18270	9850	14060	14066.16	1.98	17902	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2306	9.78	1.52	12	0.30	1450.00	9358.00	23500	20240129	-39.66	10330	20231027	37.27	23500	-39.66	20240129	13440	5.51	20240422	23500	-39.66	20240129	10330	37.27	20231027	5.94	N	190510	500	83 억	322123	N	N	7	N	N
55	20240523	110830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14270	210	2	1.49	584434110	41595	110.07	14040	14280	13840	18270	9850	14060	14050.59	1.98	16771	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2321	9.84	1.52	12	0.26	1450.00	9358.00	23500	20240129	-39.28	10330	20231027	38.14	23500	-39.28	20240129	13440	6.18	20240422	23500	-39.28	20240129	10330	38.14	20231027	5.94	N	190510	500	83 억	322123	N	N	7	N	N
56	20240523	100833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14120	60	2	0.43	493317110	35181	93.10	14040	14190	13840	18270	9850	14060	14022.26	1.98	17319	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2297	9.74	1.51	12	0.22	1450.00	9358.00	23500	20240129	-39.91	10330	20231027	36.69	23500	-39.91	20240129	13440	5.06	20240422	23500	-39.91	20240129	10330	36.69	20231027	5.94	N	190510	500	83 억	322123	N	N	7	N	N
57	20240523	090836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13890	-170	5	-1.21	76282700	5474	14.49	14040	14040	13890	18270	9850	14060	13935.46	1.98	-3012	14226	14142	14046	13962	13866	14095	13915	83	4210	500	10400	10	1	16264384	2259	9.58	1.48	12	0.03	1450.00	9358.00	23500	20240129	-40.89	10330	20231027	34.46	23500	-40.89	20240129	13440	3.35	20240422	23500	-40.89	20240129	10330	34.46	20231027	5.94	N	190510	500	83 억	322123	N	N	7	N	N
58	20240522	160823	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	-70	5	-0.50	526875210	37535	82.41	14130	14130	13950	18360	9900	14130	14036.90	1.98	749	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2287	9.70	1.50	12	0.23	1450.00	9358.00	23500	20240129	-40.17	10330	20231027	36.11	23500	-40.17	20240129	13440	4.61	20240422	23500	-40.17	20240129	10330	36.11	20231027	5.98	N	190510	500	83 억	321229	N	N	7	N	N
59	20240522	150830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14020	-110	5	-0.78	488834460	34826	76.46	14130	14130	13950	18360	9900	14130	14036.48	1.98	254	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2280	9.67	1.50	12	0.21	1450.00	9358.00	23500	20240129	-40.34	10330	20231027	35.72	23500	-40.34	20240129	13440	4.32	20240422	23500	-40.34	20240129	10330	35.72	20231027	5.98	N	190510	500	83 억	321229	N	N	33	N	N
60	20240522	140831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	-70	5	-0.50	402673670	28684	62.97	14130	14130	13950	18360	9900	14130	14038.27	1.98	-22	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2287	9.70	1.50	12	0.18	1450.00	9358.00	23500	20240129	-40.17	10330	20231027	36.11	23500	-40.17	20240129	13440	4.61	20240422	23500	-40.17	20240129	10330	36.11	20231027	5.98	N	190510	500	83 억	321229	N	N	33	N	N
61	20240522	130828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	-70	5	-0.50	281565070	20078	44.08	14130	14130	13950	18360	9900	14130	14023.56	1.98	-520	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2287	9.70	1.50	12	0.12	1450.00	9358.00	23500	20240129	-40.17	10330	20231027	36.11	23500	-40.17	20240129	13440	4.61	20240422	23500	-40.17	20240129	10330	36.11	20231027	5.98	N	190510	500	83 억	321229	N	N	33	N	N
62	20240522	120932	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	-70	5	-0.50	257974790	18397	40.39	14130	14130	13950	18360	9900	14130	14022.66	1.98	-503	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2287	9.70	1.50	12	0.11	1450.00	9358.00	23500	20240129	-40.17	10330	20231027	36.11	23500	-40.17	20240129	13440	4.61	20240422	23500	-40.17	20240129	10330	36.11	20231027	5.98	N	190510	500	83 억	321229	N	N	33	N	N
63	20240522	110833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14000	-130	5	-0.92	245648090	17519	38.46	14130	14130	13950	18360	9900	14130	14021.81	1.98	-604	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2277	9.66	1.50	12	0.11	1450.00	9358.00	23500	20240129	-40.43	10330	20231027	35.53	23500	-40.43	20240129	13440	4.17	20240422	23500	-40.43	20240129	10330	35.53	20231027	5.98	N	190510	500	83 억	321229	N	N	33	N	N
64	20240522	100830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13990	-140	5	-0.99	166374410	11877	26.08	14130	14130	13950	18360	9900	14130	14008.12	1.98	-964	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2275	9.65	1.49	12	0.07	1450.00	9358.00	23500	20240129	-40.47	10330	20231027	35.43	23500	-40.47	20240129	13440	4.09	20240422	23500	-40.47	20240129	10330	35.43	20231027	5.98	N	190510	500	83 억	321229	N	N	33	N	N
65	20240522	090831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13950	-180	5	-1.27	32237340	2295	5.04	14130	14130	13950	18360	9900	14130	14046.77	1.98	-1386	14343	14236	14083	13976	13823	14290	14030	83	4230	500	10450	10	1	16264384	2269	9.62	1.49	12	0.01	1450.00	9358.00	23500	20240129	-40.64	10330	20231027	35.04	23500	-40.64	20240129	13440	3.79	20240422	23500	-40.64	20240129	10330	35.04	20231027	5.98	N	190510	500	83 억	321229	N	N	33	N	N
66	20240521	160820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14130	130	2	0.93	630887440	44969	49.89	13990	14190	13930	18200	9800	14000	14029.01	1.96	1925	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2298	9.74	1.51	12	0.28	1450.00	9358.00	23500	20240129	-39.87	10330	20231027	36.79	23500	-39.87	20240129	13440	5.13	20240422	23500	-39.87	20240129	10330	36.79	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
67	20240521	150827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14050	50	2	0.36	610481050	43522	48.28	13990	14190	13930	18200	9800	14000	14026.95	1.96	1778	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2285	9.69	1.50	12	0.27	1450.00	9358.00	23500	20240129	-40.21	10330	20231027	36.01	23500	-40.21	20240129	13440	4.54	20240422	23500	-40.21	20240129	10330	36.01	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
68	20240521	140826	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14180	180	2	1.29	526013100	37544	41.65	13990	14190	13930	18200	9800	14000	14010.58	1.96	2108	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2306	9.78	1.52	12	0.23	1450.00	9358.00	23500	20240129	-39.66	10330	20231027	37.27	23500	-39.66	20240129	13440	5.51	20240422	23500	-39.66	20240129	10330	37.27	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
69	20240521	130826	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14050	50	2	0.36	413767860	29594	32.83	13990	14110	13930	18200	9800	14000	13981.48	1.96	1546	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2285	9.69	1.50	12	0.18	1450.00	9358.00	23500	20240129	-40.21	10330	20231027	36.01	23500	-40.21	20240129	13440	4.54	20240422	23500	-40.21	20240129	10330	36.01	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
70	20240521	120825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13990	-10	5	-0.07	323601920	23155	25.69	13990	14110	13930	18200	9800	14000	13975.47	1.96	496	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2275	9.65	1.49	12	0.14	1450.00	9358.00	23500	20240129	-40.47	10330	20231027	35.43	23500	-40.47	20240129	13440	4.09	20240422	23500	-40.47	20240129	10330	35.43	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
71	20240521	110825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13970	-30	5	-0.21	276407930	19777	21.94	13990	14110	13930	18200	9800	14000	13976.23	1.96	843	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2272	9.63	1.49	12	0.12	1450.00	9358.00	23500	20240129	-40.55	10330	20231027	35.24	23500	-40.55	20240129	13440	3.94	20240422	23500	-40.55	20240129	10330	35.24	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
72	20240521	100825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13950	-50	5	-0.36	211427330	15124	16.78	13990	14110	13940	18200	9800	14000	13979.59	1.96	-314	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2269	9.62	1.49	12	0.09	1450.00	9358.00	23500	20240129	-40.64	10330	20231027	35.04	23500	-40.64	20240129	13440	3.79	20240422	23500	-40.64	20240129	10330	35.04	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
73	20240521	090822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14010	10	2	0.07	40410180	2884	3.20	13990	14110	13990	18200	9800	14000	14011.85	1.96	-153	14506	14252	14086	13832	13666	14170	13750	83	4200	500	10360	10	1	16264384	2279	9.66	1.50	12	0.02	1450.00	9358.00	23500	20240129	-40.38	10330	20231027	35.62	23500	-40.38	20240129	13440	4.24	20240422	23500	-40.38	20240129	10330	35.62	20231027	5.98	N	190510	500	83 억	317993	N	N	33	N	N
74	20240517	160827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14250	-280	5	-1.93	1024987060	71361	75.25	14530	14640	14240	18880	10180	14530	14365.61	2.11	-19301	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2318	9.83	1.52	12	0.44	1450.00	9358.00	23500	20240129	-39.36	10330	20231027	37.95	23500	-39.36	20240129	13440	6.03	20240422	23500	-39.36	20240129	10330	37.95	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
75	20240517	150831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14270	-260	5	-1.79	932114850	64845	68.37	14530	14640	14240	18880	10180	14530	14374.51	2.11	-17123	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2321	9.84	1.52	12	0.40	1450.00	9358.00	23500	20240129	-39.28	10330	20231027	38.14	23500	-39.28	20240129	13440	6.18	20240422	23500	-39.28	20240129	10330	38.14	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
76	20240517	140824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14320	-210	5	-1.45	731014950	50763	53.53	14530	14640	14280	18880	10180	14530	14400.55	2.11	-11258	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2329	9.88	1.53	12	0.31	1450.00	9358.00	23500	20240129	-39.06	10330	20231027	38.63	23500	-39.06	20240129	13440	6.55	20240422	23500	-39.06	20240129	10330	38.63	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
77	20240517	130816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14430	-100	5	-0.69	617790750	42851	45.18	14530	14640	14310	18880	10180	14530	14417.18	2.11	-7269	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2347	9.95	1.54	12	0.26	1450.00	9358.00	23500	20240129	-38.60	10330	20231027	39.69	23500	-38.60	20240129	13440	7.37	20240422	23500	-38.60	20240129	10330	39.69	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
78	20240517	120816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14370	-160	5	-1.10	535369700	37105	39.12	14530	14640	14350	18880	10180	14530	14428.51	2.11	-5878	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2337	9.91	1.54	12	0.23	1450.00	9358.00	23500	20240129	-38.85	10330	20231027	39.11	23500	-38.85	20240129	13440	6.92	20240422	23500	-38.85	20240129	10330	39.11	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
79	20240517	110817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	-150	5	-1.03	466232360	32302	34.06	14530	14640	14350	18880	10180	14530	14433.54	2.11	-4338	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2339	9.92	1.54	12	0.20	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13440	6.99	20240422	23500	-38.81	20240129	10330	39.21	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
80	20240517	100813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14470	-60	5	-0.41	250091330	17289	18.23	14530	14640	14390	18880	10180	14530	14465.34	2.11	-1676	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2353	9.98	1.55	12	0.11	1450.00	9358.00	23500	20240129	-38.43	10330	20231027	40.08	23500	-38.43	20240129	13440	7.66	20240422	23500	-38.43	20240129	10330	40.08	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
81	20240517	090818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14470	-60	5	-0.41	53559970	3688	3.89	14530	14640	14460	18880	10180	14530	14522.77	2.11	-2335	14950	14740	14620	14410	14290	14680	14350	83	4350	500	10750	10	1	16264384	2353	9.98	1.55	12	0.02	1450.00	9358.00	23500	20240129	-38.43	10330	20231027	40.08	23500	-38.43	20240129	13440	7.66	20240422	23500	-38.43	20240129	10330	40.08	20231027	6.09	N	190510	500	83 억	342707	N	N	32	N	N
82	20240516	160810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14530	-20	5	-0.14	1383312860	94613	88.30	14780	14830	14500	18910	10190	14550	14621.05	2.05	9243	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2363	10.02	1.55	12	0.58	1450.00	9358.00	23500	20240129	-38.17	10330	20231027	40.66	23500	-38.17	20240129	13440	8.11	20240422	23500	-38.17	20240129	10330	40.66	20231027	6.08	N	190510	500	83 억	333415	N	N	32	N	N
83	20240516	150809	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14510	-40	5	-0.27	1315046060	89909	83.91	14780	14830	14500	18910	10190	14550	14626.41	2.05	10229	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2360	10.01	1.55	12	0.55	1450.00	9358.00	23500	20240129	-38.26	10330	20231027	40.46	23500	-38.26	20240129	13440	7.96	20240422	23500	-38.26	20240129	10330	40.46	20231027	6.08	N	190510	500	83 억	333415	N	N	17	N	N
84	20240516	140815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14540	-10	5	-0.07	1092172410	74556	69.58	14780	14830	14530	18910	10190	14550	14649.02	2.05	10172	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2365	10.03	1.55	12	0.46	1450.00	9358.00	23500	20240129	-38.13	10330	20231027	40.76	23500	-38.13	20240129	13440	8.18	20240422	23500	-38.13	20240129	10330	40.76	20231027	6.08	N	190510	500	83 억	333415	N	N	17	N	N
85	20240516	130810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14580	30	2	0.21	996315470	67969	63.44	14780	14830	14530	18910	10190	14550	14658.38	2.05	10753	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2371	10.06	1.56	12	0.42	1450.00	9358.00	23500	20240129	-37.96	10330	20231027	41.14	23500	-37.96	20240129	13440	8.48	20240422	23500	-37.96	20240129	10330	41.14	20231027	6.08	N	190510	500	83 억	333415	N	N	17	N	N
86	20240516	120809	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14560	10	2	0.07	887236780	60476	56.44	14780	14830	14540	18910	10190	14550	14670.89	2.05	13699	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2368	10.04	1.56	12	0.37	1450.00	9358.00	23500	20240129	-38.04	10330	20231027	40.95	23500	-38.04	20240129	13440	8.33	20240422	23500	-38.04	20240129	10330	40.95	20231027	6.08	N	190510	500	83 억	333415	N	N	17	N	N
87	20240516	110806	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14580	30	2	0.21	794431110	54102	50.49	14780	14830	14570	18910	10190	14550	14683.95	2.05	15172	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2371	10.06	1.56	12	0.33	1450.00	9358.00	23500	20240129	-37.96	10330	20231027	41.14	23500	-37.96	20240129	13440	8.48	20240422	23500	-37.96	20240129	10330	41.14	20231027	6.08	N	190510	500	83 억	333415	N	N	17	N	N
88	20240516	100811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14630	80	2	0.55	643980140	43795	40.87	14780	14830	14620	18910	10190	14550	14704.42	2.05	13833	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2379	10.09	1.56	12	0.27	1450.00	9358.00	23500	20240129	-37.74	10330	20231027	41.63	23500	-37.74	20240129	13440	8.85	20240422	23500	-37.74	20240129	10330	41.63	20231027	6.08	N	190510	500	83 억	333415	N	N	17	N	N
89	20240516	090810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14740	190	2	1.31	315098860	21390	19.96	14780	14830	14690	18910	10190	14550	14731.13	2.05	10153	14943	14746	14523	14326	14103	14845	14425	83	4360	500	10760	10	1	16264384	2397	10.17	1.58	12	0.13	1450.00	9358.00	23500	20240129	-37.28	10330	20231027	42.69	23500	-37.28	20240129	13440	9.67	20240422	23500	-37.28	20240129	10330	42.69	20231027	6.08	N	190510	500	83 억	333415	N	N	17	N	N
90	20240514	160819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14550	300	2	2.11	1543692830	105657	169.58	14330	14720	14300	18520	9980	14250	14610.42	1.98	11757	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2366	10.03	1.55	12	0.65	1450.00	9358.00	23500	20240129	-38.09	10330	20231027	40.85	23500	-38.09	20240129	13440	8.26	20240422	23500	-38.09	20240129	10330	40.85	20231027	6.09	N	190510	500	83 억	321707	N	N	17	N	N
91	20240514	150822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14560	310	2	2.18	1446119410	98953	158.82	14330	14720	14300	18520	9980	14250	14614.20	1.98	12642	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2368	10.04	1.56	12	0.61	1450.00	9358.00	23500	20240129	-38.04	10330	20231027	40.95	23500	-38.04	20240129	13440	8.33	20240422	23500	-38.04	20240129	10330	40.95	20231027	6.09	N	190510	500	83 억	321707	N	N	18	N	N
92	20240514	140820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14580	330	2	2.32	1356684180	92813	148.97	14330	14720	14300	18520	9980	14250	14617.39	1.98	12966	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2371	10.06	1.56	12	0.57	1450.00	9358.00	23500	20240129	-37.96	10330	20231027	41.14	23500	-37.96	20240129	13440	8.48	20240422	23500	-37.96	20240129	10330	41.14	20231027	6.09	N	190510	500	83 억	321707	N	N	18	N	N
93	20240514	130821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14590	340	2	2.39	1319664410	90278	144.90	14330	14720	14300	18520	9980	14250	14617.79	1.98	13206	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2373	10.06	1.56	12	0.56	1450.00	9358.00	23500	20240129	-37.91	10330	20231027	41.24	23500	-37.91	20240129	13440	8.56	20240422	23500	-37.91	20240129	10330	41.24	20231027	6.09	N	190510	500	83 억	321707	N	N	18	N	N
94	20240514	120819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14660	410	2	2.88	1238114990	84698	135.94	14330	14720	14300	18520	9980	14250	14618.00	1.98	12706	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2384	10.11	1.57	12	0.52	1450.00	9358.00	23500	20240129	-37.62	10330	20231027	41.92	23500	-37.62	20240129	13440	9.08	20240422	23500	-37.62	20240129	10330	41.92	20231027	6.09	N	190510	500	83 억	321707	N	N	18	N	N
95	20240514	110819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14700	450	2	3.16	1065547300	72951	117.09	14330	14720	14300	18520	9980	14250	14606.34	1.98	15151	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2391	10.14	1.57	12	0.45	1450.00	9358.00	23500	20240129	-37.45	10330	20231027	42.30	23500	-37.45	20240129	13440	9.38	20240422	23500	-37.45	20240129	10330	42.30	20231027	6.09	N	190510	500	83 억	321707	N	N	18	N	N
96	20240514	100816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14690	440	2	3.09	811738080	55644	89.31	14330	14720	14300	18520	9980	14250	14588.06	1.98	9580	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2389	10.13	1.57	12	0.34	1450.00	9358.00	23500	20240129	-37.49	10330	20231027	42.21	23500	-37.49	20240129	13440	9.30	20240422	23500	-37.49	20240129	10330	42.21	20231027	6.09	N	190510	500	83 억	321707	N	N	18	N	N
97	20240514	090818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14550	300	2	2.11	281878430	19461	31.24	14330	14620	14300	18520	9980	14250	14484.27	1.98	511	14730	14490	14310	14070	13890	14400	13980	83	4270	500	10540	10	1	16264384	2366	10.03	1.55	12	0.12	1450.00	9358.00	23500	20240129	-38.09	10330	20231027	40.85	23500	-38.09	20240129	13440	8.26	20240422	23500	-38.09	20240129	10330	40.85	20231027	6.09	N	190510	500	83 억	321707	N	N	18	N	N
98	20240513	160817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14250	-130	5	-0.90	850163850	59778	77.44	14380	14550	14130	18690	10070	14380	14222.01	1.93	8030	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2318	9.83	1.52	12	0.37	1450.00	9358.00	23500	20240129	-39.36	10330	20231027	37.95	23500	-39.36	20240129	13440	6.03	20240422	23500	-39.36	20240129	10330	37.95	20231027	6.07	N	190510	500	83 억	313677	N	N	18	N	N
99	20240513	150819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14220	-160	5	-1.11	826563950	58120	75.29	14380	14550	14130	18690	10070	14380	14221.68	1.93	7150	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2313	9.81	1.52	12	0.36	1450.00	9358.00	23500	20240129	-39.49	10330	20231027	37.66	23500	-39.49	20240129	13440	5.80	20240422	23500	-39.49	20240129	10330	37.66	20231027	6.07	N	190510	500	83 억	313677	N	N	81	N	N
100	20240513	140819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14160	-220	5	-1.53	668653490	46994	60.88	14380	14550	14130	18690	10070	14380	14228.49	1.93	1495	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2303	9.77	1.51	12	0.29	1450.00	9358.00	23500	20240129	-39.74	10330	20231027	37.08	23500	-39.74	20240129	13440	5.36	20240422	23500	-39.74	20240129	10330	37.08	20231027	6.07	N	190510	500	83 억	313677	N	N	81	N	N
101	20240513	130813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14160	-220	5	-1.53	547069820	38417	49.77	14380	14550	14130	18690	10070	14380	14240.31	1.93	-576	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2303	9.77	1.51	12	0.24	1450.00	9358.00	23500	20240129	-39.74	10330	20231027	37.08	23500	-39.74	20240129	13440	5.36	20240422	23500	-39.74	20240129	10330	37.08	20231027	6.07	N	190510	500	83 억	313677	N	N	81	N	N
102	20240513	120817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14160	-220	5	-1.53	483745040	33946	43.98	14380	14550	14130	18690	10070	14380	14250.43	1.93	-1414	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2303	9.77	1.51	12	0.21	1450.00	9358.00	23500	20240129	-39.74	10330	20231027	37.08	23500	-39.74	20240129	13440	5.36	20240422	23500	-39.74	20240129	10330	37.08	20231027	6.07	N	190510	500	83 억	313677	N	N	81	N	N
103	20240513	110816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14170	-210	5	-1.46	426061210	29878	38.71	14380	14550	14130	18690	10070	14380	14260.03	1.93	-1770	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2305	9.77	1.51	12	0.18	1450.00	9358.00	23500	20240129	-39.70	10330	20231027	37.17	23500	-39.70	20240129	13440	5.43	20240422	23500	-39.70	20240129	10330	37.17	20231027	6.07	N	190510	500	83 억	313677	N	N	81	N	N
104	20240513	100815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14370	-10	5	-0.07	210805200	14721	19.07	14380	14550	14250	18690	10070	14380	14320.03	1.93	855	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2337	9.91	1.54	12	0.09	1450.00	9358.00	23500	20240129	-38.85	10330	20231027	39.11	23500	-38.85	20240129	13440	6.92	20240422	23500	-38.85	20240129	10330	39.11	20231027	6.07	N	190510	500	83 억	313677	N	N	81	N	N
105	20240513	090818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	0	3	0.00	39546350	2743	3.55	14380	14550	14380	18690	10070	14380	14417.19	1.93	-795	14906	14642	14486	14222	14066	14565	14145	83	4310	500	10640	10	1	16264384	2339	9.92	1.54	12	0.02	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13440	6.99	20240422	23500	-38.81	20240129	10330	39.21	20231027	6.07	N	190510	500	83 억	313677	N	N	81	N	N
106	20240510	160753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	-220	5	-1.51	1102966540	76247	82.63	14700	14750	14330	18980	10220	14600	14466.77	1.98	-9447	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2339	9.92	1.54	12	0.47	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13440	6.99	20240422	23500	-38.81	20240129	10330	39.21	20231027	6.11	N	190510	500	83 억	322428	N	N	81	N	N
107	20240510	150758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14410	-190	5	-1.30	988352530	68281	74.00	14700	14750	14330	18980	10220	14600	14474.78	1.98	-9746	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2344	9.94	1.54	12	0.42	1450.00	9358.00	23500	20240129	-38.68	10330	20231027	39.50	23500	-38.68	20240129	13440	7.22	20240422	23500	-38.68	20240129	10330	39.50	20231027	6.11	N	190510	500	83 억	322428	N	N	35	N	N
108	20240510	140803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14450	-150	5	-1.03	852349540	58841	63.77	14700	14750	14330	18980	10220	14600	14485.64	1.98	-11269	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2350	9.97	1.54	12	0.36	1450.00	9358.00	23500	20240129	-38.51	10330	20231027	39.88	23500	-38.51	20240129	13440	7.51	20240422	23500	-38.51	20240129	10330	39.88	20231027	6.11	N	190510	500	83 억	322428	N	N	35	N	N
109	20240510	130755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14480	-120	5	-0.82	805504320	55594	60.25	14700	14750	14330	18980	10220	14600	14489.05	1.98	-11029	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2355	9.99	1.55	12	0.34	1450.00	9358.00	23500	20240129	-38.38	10330	20231027	40.17	23500	-38.38	20240129	13440	7.74	20240422	23500	-38.38	20240129	10330	40.17	20231027	6.11	N	190510	500	83 억	322428	N	N	35	N	N
110	20240510	120751	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14400	-200	5	-1.37	751376570	51847	56.19	14700	14750	14330	18980	10220	14600	14492.19	1.98	-10076	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2342	9.93	1.54	12	0.32	1450.00	9358.00	23500	20240129	-38.72	10330	20231027	39.40	23500	-38.72	20240129	13440	7.14	20240422	23500	-38.72	20240129	10330	39.40	20231027	6.11	N	190510	500	83 억	322428	N	N	35	N	N
111	20240510	110755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14420	-180	5	-1.23	697014710	48063	52.09	14700	14750	14330	18980	10220	14600	14502.11	1.98	-10742	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2345	9.94	1.54	12	0.30	1450.00	9358.00	23500	20240129	-38.64	10330	20231027	39.59	23500	-38.64	20240129	13440	7.29	20240422	23500	-38.64	20240129	10330	39.59	20231027	6.11	N	190510	500	83 억	322428	N	N	35	N	N
112	20240510	100754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14380	-220	5	-1.51	508491360	34942	37.87	14700	14750	14380	18980	10220	14600	14552.44	1.98	-10832	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2339	9.92	1.54	12	0.21	1450.00	9358.00	23500	20240129	-38.81	10330	20231027	39.21	23500	-38.81	20240129	13440	6.99	20240422	23500	-38.81	20240129	10330	39.21	20231027	6.11	N	190510	500	83 억	322428	N	N	35	N	N
113	20240510	090756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14700	100	2	0.68	86576490	5900	6.39	14700	14750	14630	18980	10220	14600	14673.98	1.98	1573	14866	14732	14646	14512	14426	14690	14470	83	4380	500	10800	10	1	16264384	2391	10.14	1.57	12	0.04	1450.00	9358.00	23500	20240129	-37.45	10330	20231027	42.30	23500	-37.45	20240129	13440	9.38	20240422	23500	-37.45	20240129	10330	42.30	20231027	6.11	N	190510	500	83 억	322428	N	N	35	N	N
114	20240509	160810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14600	-180	5	-1.22	1342409860	91849	126.35	14780	14780	14560	19210	10350	14780	14615.45	1.94	7633	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2375	10.07	1.56	12	0.56	1450.00	9358.00	23500	20240129	-37.87	10330	20231027	41.34	23500	-37.87	20240129	13440	8.63	20240422	23500	-37.87	20240129	10330	41.34	20231027	6.11	N	190510	500	83 억	314885	N	N	35	N	N
115	20240509	150811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14630	-150	5	-1.01	1284759300	87901	120.92	14780	14780	14560	19210	10350	14780	14615.98	1.94	8143	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2379	10.09	1.56	12	0.54	1450.00	9358.00	23500	20240129	-37.74	10330	20231027	41.63	23500	-37.74	20240129	13440	8.85	20240422	23500	-37.74	20240129	10330	41.63	20231027	6.11	N	190510	500	83 억	314885	N	N	259	N	N
116	20240509	140724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14590	-190	5	-1.29	1065858860	72894	100.27	14780	14780	14570	19210	10350	14780	14622.04	1.94	6043	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2373	10.06	1.56	12	0.45	1450.00	9358.00	23500	20240129	-37.91	10330	20231027	41.24	23500	-37.91	20240129	13440	8.56	20240422	23500	-37.91	20240129	10330	41.24	20231027	6.11	N	190510	500	83 억	314885	N	N	259	N	N
117	20240509	130757	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14620	-160	5	-1.08	845743620	57819	79.54	14780	14780	14580	19210	10350	14780	14627.43	1.94	5210	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2378	10.08	1.56	12	0.36	1450.00	9358.00	23500	20240129	-37.79	10330	20231027	41.53	23500	-37.79	20240129	13440	8.78	20240422	23500	-37.79	20240129	10330	41.53	20231027	6.11	N	190510	500	83 억	314885	N	N	259	N	N
118	20240509	120756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14610	-170	5	-1.15	779246080	53271	73.28	14780	14780	14580	19210	10350	14780	14627.96	1.94	4783	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2376	10.08	1.56	12	0.33	1450.00	9358.00	23500	20240129	-37.83	10330	20231027	41.43	23500	-37.83	20240129	13440	8.71	20240422	23500	-37.83	20240129	10330	41.43	20231027	6.11	N	190510	500	83 억	314885	N	N	259	N	N
119	20240509	110744	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14680	-100	5	-0.68	733955730	50177	69.02	14780	14780	14580	19210	10350	14780	14627.33	1.94	5214	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2388	10.12	1.57	12	0.31	1450.00	9358.00	23500	20240129	-37.53	10330	20231027	42.11	23500	-37.53	20240129	13440	9.23	20240422	23500	-37.53	20240129	10330	42.11	20231027	6.11	N	190510	500	83 억	314885	N	N	259	N	N
120	20240509	100748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14640	-140	5	-0.95	432553650	29559	40.66	14780	14780	14600	19210	10350	14780	14633.57	1.94	1750	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2381	10.10	1.56	12	0.18	1450.00	9358.00	23500	20240129	-37.70	10330	20231027	41.72	23500	-37.70	20240129	13440	8.93	20240422	23500	-37.70	20240129	10330	41.72	20231027	6.11	N	190510	500	83 억	314885	N	N	259	N	N
121	20240509	090744	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14660	-120	5	-0.81	39871950	2712	3.73	14780	14780	14640	19210	10350	14780	14702.05	1.94	-679	15040	14910	14740	14610	14440	14975	14675	83	4430	500	10930	10	1	16264384	2384	10.11	1.57	12	0.02	1450.00	9358.00	23500	20240129	-37.62	10330	20231027	41.92	23500	-37.62	20240129	13440	9.08	20240422	23500	-37.62	20240129	10330	41.92	20231027	6.11	N	190510	500	83 억	314885	N	N	259	N	N
122	20240508	160739	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14780	30	2	0.20	1064235440	72275	87.60	14650	14870	14570	19170	10330	14750	14724.35	1.92	3409	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2404	10.19	1.58	12	0.44	1450.00	9358.00	23500	20240129	-37.11	10330	20231027	43.08	23500	-37.11	20240129	13440	9.97	20240422	23500	-37.11	20240129	10330	43.08	20231027	6.16	N	190510	500	83 억	311516	N	N	259	N	N
123	20240508	150745	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14810	60	2	0.41	930957020	63272	76.68	14650	14870	14570	19170	10330	14750	14713.57	1.92	6239	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2409	10.21	1.58	12	0.39	1450.00	9358.00	23500	20240129	-36.98	10330	20231027	43.37	23500	-36.98	20240129	13440	10.19	20240422	23500	-36.98	20240129	10330	43.37	20231027	6.16	N	190510	500	83 억	311516	N	N	657	N	N
124	20240508	140738	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14760	10	2	0.07	600142690	40941	49.62	14650	14760	14570	19170	10330	14750	14658.72	1.92	6056	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2401	10.18	1.58	12	0.25	1450.00	9358.00	23500	20240129	-37.19	10330	20231027	42.88	23500	-37.19	20240129	13440	9.82	20240422	23500	-37.19	20240129	10330	42.88	20231027	6.16	N	190510	500	83 억	311516	N	N	657	N	N
125	20240508	130736	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14700	-50	5	-0.34	514417480	35116	42.56	14650	14750	14570	19170	10330	14750	14649.09	1.92	2835	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2391	10.14	1.57	12	0.22	1450.00	9358.00	23500	20240129	-37.45	10330	20231027	42.30	23500	-37.45	20240129	13440	9.38	20240422	23500	-37.45	20240129	10330	42.30	20231027	6.16	N	190510	500	83 억	311516	N	N	657	N	N
126	20240508	120736	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14710	-40	5	-0.27	455094610	31074	37.66	14650	14750	14570	19170	10330	14750	14645.51	1.92	1811	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2392	10.14	1.57	12	0.19	1450.00	9358.00	23500	20240129	-37.40	10330	20231027	42.40	23500	-37.40	20240129	13440	9.45	20240422	23500	-37.40	20240129	10330	42.40	20231027	6.16	N	190510	500	83 억	311516	N	N	657	N	N
127	20240508	110814	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14670	-80	5	-0.54	413251600	28225	34.21	14650	14750	14570	19170	10330	14750	14641.33	1.92	959	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2386	10.12	1.57	12	0.17	1450.00	9358.00	23500	20240129	-37.57	10330	20231027	42.01	23500	-37.57	20240129	13440	9.15	20240422	23500	-37.57	20240129	10330	42.01	20231027	6.16	N	190510	500	83 억	311516	N	N	657	N	N
128	20240508	100745	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14590	-160	5	-1.08	312997520	21382	25.91	14650	14750	14570	19170	10330	14750	14638.36	1.92	-1882	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2373	10.06	1.56	12	0.13	1450.00	9358.00	23500	20240129	-37.91	10330	20231027	41.24	23500	-37.91	20240129	13440	8.56	20240422	23500	-37.91	20240129	10330	41.24	20231027	6.16	N	190510	500	83 억	311516	N	N	657	N	N
129	20240508	090747	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	14650	-100	5	-0.68	86068040	5877	7.12	14650	14750	14610	19170	10330	14750	14644.89	1.92	1654	14910	14830	14700	14620	14490	14870	14660	83	4420	500	10910	10	1	16264384	2383	10.10	1.57	12	0.04	1450.00	9358.00	23500	20240129	-37.66	10330	20231027	41.82	23500	-37.66	20240129	13440	9.00	20240422	23500	-37.66	20240129	10330	41.82	20231027	6.16	N	190510	500	83 억	311516	N	N	657	N	N
130	20240503	160800	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14570	-40	5	-0.27	1246887290	85361	88.18	14640	14730	14540	18990	10230	14610	14607.32	1.82	10758	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2370	10.05	1.56	12	0.52	1450.00	9358.00	23500	20240129	-38.00	10330	20231027	41.05	23500	-38.00	20240129	13440	8.41	20240422	23500	-38.00	20240129	10330	41.05	20231027	6.21	N	190510	500	83 억	296253	N	N	28	N	N
131	20240503	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14590	-20	5	-0.14	1173917000	80355	83.00	14640	14730	14540	18990	10230	14610	14609.13	1.82	11996	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2373	10.06	1.56	12	0.49	1450.00	9358.00	23500	20240129	-37.91	10330	20231027	41.24	23500	-37.91	20240129	13440	8.56	20240422	23500	-37.91	20240129	10330	41.24	20231027	6.21	N	190510	500	83 억	296253	N	N	29	N	N
132	20240503	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14640	30	2	0.21	1066739220	73013	75.42	14640	14730	14540	18990	10230	14610	14610.26	1.82	14429	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2381	10.10	1.56	12	0.45	1450.00	9358.00	23500	20240129	-37.70	10330	20231027	41.72	23500	-37.70	20240129	13440	8.93	20240422	23500	-37.70	20240129	10330	41.72	20231027	6.21	N	190510	500	83 억	296253	N	N	29	N	N
133	20240503	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14640	30	2	0.21	948498230	64923	67.06	14640	14730	14540	18990	10230	14610	14609.59	1.82	13445	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2381	10.10	1.56	12	0.40	1450.00	9358.00	23500	20240129	-37.70	10330	20231027	41.72	23500	-37.70	20240129	13440	8.93	20240422	23500	-37.70	20240129	10330	41.72	20231027	6.21	N	190510	500	83 억	296253	N	N	29	N	N
134	20240503	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14600	-10	5	-0.07	894775800	61253	63.27	14640	14730	14540	18990	10230	14610	14607.87	1.82	12673	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2375	10.07	1.56	12	0.38	1450.00	9358.00	23500	20240129	-37.87	10330	20231027	41.34	23500	-37.87	20240129	13440	8.63	20240422	23500	-37.87	20240129	10330	41.34	20231027	6.21	N	190510	500	83 억	296253	N	N	29	N	N
135	20240503	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14540	-70	5	-0.48	795622120	54448	56.24	14640	14730	14540	18990	10230	14610	14612.51	1.82	10806	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2365	10.03	1.55	12	0.33	1450.00	9358.00	23500	20240129	-38.13	10330	20231027	40.76	23500	-38.13	20240129	13440	8.18	20240422	23500	-38.13	20240129	10330	40.76	20231027	6.21	N	190510	500	83 억	296253	N	N	29	N	N
136	20240503	100753	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14670	60	2	0.41	565731560	38695	39.97	14640	14730	14550	18990	10230	14610	14620.28	1.82	13987	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2386	10.12	1.57	12	0.24	1450.00	9358.00	23500	20240129	-37.57	10330	20231027	42.01	23500	-37.57	20240129	13440	9.15	20240422	23500	-37.57	20240129	10330	42.01	20231027	6.21	N	190510	500	83 억	296253	N	N	29	N	N
137	20240503	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14650	40	2	0.27	133725620	9131	9.43	14640	14730	14610	18990	10230	14610	14645.23	1.82	2301	14883	14746	14533	14396	14183	14815	14465	83	4380	500	10810	10	1	16264384	2383	10.10	1.57	12	0.06	1450.00	9358.00	23500	20240129	-37.66	10330	20231027	41.82	23500	-37.66	20240129	13440	9.00	20240422	23500	-37.66	20240129	10330	41.82	20231027	6.21	N	190510	500	83 억	296253	N	N	29	N	N
138	20240502	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14610	110	2	0.76	1397529260	95802	54.30	14490	14670	14320	18850	10150	14500	14587.65	1.80	3198	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2376	10.08	1.56	12	0.59	1450.00	9358.00	23500	20240129	-37.83	10330	20231027	41.43	23500	-37.83	20240129	13440	8.71	20240422	23500	-37.83	20240129	10330	41.43	20231027	6.25	N	190510	500	83 억	292286	N	N	29	N	N
139	20240502	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14640	140	2	0.97	1336945190	91657	51.95	14490	14670	14320	18850	10150	14500	14586.39	1.80	2651	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2381	10.10	1.56	12	0.56	1450.00	9358.00	23500	20240129	-37.70	10330	20231027	41.72	23500	-37.70	20240129	13440	8.93	20240422	23500	-37.70	20240129	10330	41.72	20231027	6.25	N	190510	500	83 억	292286	N	N	32	N	N
140	20240502	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14650	150	2	1.03	1108600480	76055	43.11	14490	14670	14320	18850	10150	14500	14576.30	1.80	1980	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2383	10.10	1.57	12	0.47	1450.00	9358.00	23500	20240129	-37.66	10330	20231027	41.82	23500	-37.66	20240129	13440	9.00	20240422	23500	-37.66	20240129	10330	41.82	20231027	6.25	N	190510	500	83 억	292286	N	N	32	N	N
141	20240502	130746	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14600	100	2	0.69	862122960	59224	33.57	14490	14650	14320	18850	10150	14500	14556.99	1.80	-4992	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2375	10.07	1.56	12	0.36	1450.00	9358.00	23500	20240129	-37.87	10330	20231027	41.34	23500	-37.87	20240129	13440	8.63	20240422	23500	-37.87	20240129	10330	41.34	20231027	6.25	N	190510	500	83 억	292286	N	N	32	N	N
142	20240502	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14610	110	2	0.76	727055850	49979	28.33	14490	14650	14320	18850	10150	14500	14547.23	1.80	-6427	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2376	10.08	1.56	12	0.31	1450.00	9358.00	23500	20240129	-37.83	10330	20231027	41.43	23500	-37.83	20240129	13440	8.71	20240422	23500	-37.83	20240129	10330	41.43	20231027	6.25	N	190510	500	83 억	292286	N	N	32	N	N
143	20240502	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14530	30	2	0.21	566887860	39002	22.11	14490	14650	14320	18850	10150	14500	14534.84	1.80	-4615	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2363	10.02	1.55	12	0.24	1450.00	9358.00	23500	20240129	-38.17	10330	20231027	40.66	23500	-38.17	20240129	13440	8.11	20240422	23500	-38.17	20240129	10330	40.66	20231027	6.25	N	190510	500	83 억	292286	N	N	32	N	N
144	20240502	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14580	80	2	0.55	405679990	27952	15.84	14490	14650	14320	18850	10150	14500	14513.45	1.80	-1973	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2371	10.06	1.56	12	0.17	1450.00	9358.00	23500	20240129	-37.96	10330	20231027	41.14	23500	-37.96	20240129	13440	8.48	20240422	23500	-37.96	20240129	10330	41.14	20231027	6.25	N	190510	500	83 억	292286	N	N	32	N	N
145	20240502	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14490	-10	5	-0.07	79843100	5530	3.13	14490	14490	14320	18850	10150	14500	14438.17	1.80	115	14853	14676	14503	14326	14153	14765	14415	83	4350	500	10730	10	1	16264384	2357	9.99	1.55	12	0.03	1450.00	9358.00	23500	20240129	-38.34	10330	20231027	40.27	23500	-38.34	20240129	13440	7.81	20240422	23500	-38.34	20240129	10330	40.27	20231027	6.25	N	190510	500	83 억	292286	N	N	32	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History