KissMeData/243840/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161049	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8670	-70	5	-0.80	872567860	100370	78.75	8720	8830	8630	11360	6120	8740	8693.62	7.25	1261	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3374	12.79	1.17	12	0.26	678.00	7407.00	13060	20240327	-33.61	7280	20231101	19.09	13060	-33.61	20240327	8450	2.60	20240126	65300	-86.72	20240327	8630	0.46	20240531	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
3	20240531	151049	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8680	-60	5	-0.69	829570280	95406	74.86	8720	8830	8630	11360	6120	8740	8695.16	7.25	1188	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3378	12.80	1.17	12	0.25	678.00	7407.00	13060	20240327	-33.54	7280	20231101	19.23	13060	-33.54	20240327	8450	2.72	20240126	65300	-86.71	20240327	8630	0.58	20240531	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
4	20240531	141047	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8690	-50	5	-0.57	698230550	80242	62.96	8720	8830	8630	11360	6120	8740	8701.56	7.25	949	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3382	12.82	1.17	12	0.21	678.00	7407.00	13060	20240327	-33.46	7280	20231101	19.37	13060	-33.46	20240327	8450	2.84	20240126	65300	-86.69	20240327	8630	0.70	20240531	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
5	20240531	131051	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8670	-70	5	-0.80	670624270	77061	60.47	8720	8830	8630	11360	6120	8740	8702.51	7.25	147	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3374	12.79	1.17	12	0.20	678.00	7407.00	13060	20240327	-33.61	7280	20231101	19.09	13060	-33.61	20240327	8450	2.60	20240126	65300	-86.72	20240327	8630	0.46	20240531	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
6	20240531	121054	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8680	-60	5	-0.69	554526080	63653	49.94	8720	8830	8630	11360	6120	8740	8711.70	7.25	-120	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3378	12.80	1.17	12	0.16	678.00	7407.00	13060	20240327	-33.54	7280	20231101	19.23	13060	-33.54	20240327	8450	2.72	20240126	65300	-86.71	20240327	8630	0.58	20240531	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
7	20240531	111051	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8670	-70	5	-0.80	462066210	53018	41.60	8720	8830	8630	11360	6120	8740	8715.27	7.25	-535	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3374	12.79	1.17	12	0.14	678.00	7407.00	13060	20240327	-33.61	7280	20231101	19.09	13060	-33.61	20240327	8450	2.60	20240126	65300	-86.72	20240327	8630	0.46	20240531	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
8	20240531	101048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8750	10	2	0.11	195782120	22360	17.54	8720	8830	8710	11360	6120	8740	8755.91	7.25	1249	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3405	12.91	1.18	12	0.06	678.00	7407.00	13060	20240327	-33.00	7280	20231101	20.19	13060	-33.00	20240327	8450	3.55	20240126	65300	-86.60	20240327	8670	0.92	20240530	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
9	20240531	091052	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8820	80	2	0.92	64823070	7393	5.80	8720	8820	8710	11360	6120	8740	8768.17	7.25	3391	8960	8850	8760	8650	8560	8805	8605	195	2620	500	6460	10	1	38919035	3433	13.01	1.19	12	0.02	678.00	7407.00	13060	20240327	-32.47	7280	20231101	21.15	13060	-32.47	20240327	8450	4.38	20240126	65300	-86.49	20240327	8670	1.73	20240530	3.46	N	243840	500	194 억	2821574	N	N	89	N	N
10	20240530	161044	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8740	-70	5	-0.79	1104332730	126303	52.97	8750	8870	8670	11450	6170	8810	8743.54	7.26	-3837	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3402	12.89	1.18	12	0.32	678.00	7407.00	13060	20240327	-33.08	7280	20231101	20.05	13060	-33.08	20240327	8450	3.43	20240126	65300	-86.62	20240327	8670	0.81	20240530	3.46	N	243840	500	194 억	2825451	N	N	89	N	N
11	20240530	151045	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8710	-100	5	-1.14	1056373980	120808	50.67	8750	8870	8670	11450	6170	8810	8744.24	7.26	-3215	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3390	12.85	1.18	12	0.31	678.00	7407.00	13060	20240327	-33.31	7280	20231101	19.64	13060	-33.31	20240327	8450	3.08	20240126	65300	-86.66	20240327	8670	0.46	20240530	3.46	N	243840	500	194 억	2825451	N	N	9	N	N
12	20240530	141044	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8760	-50	5	-0.57	956294370	109363	45.87	8750	8870	8670	11450	6170	8810	8744.22	7.26	-3937	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3409	12.92	1.18	12	0.28	678.00	7407.00	13060	20240327	-32.92	7280	20231101	20.33	13060	-32.92	20240327	8450	3.67	20240126	65300	-86.58	20240327	8670	1.04	20240530	3.46	N	243840	500	194 억	2825451	N	N	9	N	N
13	20240530	131047	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8750	-60	5	-0.68	735385040	84023	35.24	8750	8870	8690	11450	6170	8810	8752.19	7.26	2693	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3405	12.91	1.18	12	0.22	678.00	7407.00	13060	20240327	-33.00	7280	20231101	20.19	13060	-33.00	20240327	8450	3.55	20240126	65300	-86.60	20240327	8690	0.69	20240530	3.46	N	243840	500	194 억	2825451	N	N	9	N	N
14	20240530	121043	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8750	-60	5	-0.68	595002270	67956	28.50	8750	8870	8690	11450	6170	8810	8755.70	7.26	8189	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3405	12.91	1.18	12	0.17	678.00	7407.00	13060	20240327	-33.00	7280	20231101	20.19	13060	-33.00	20240327	8450	3.55	20240126	65300	-86.60	20240327	8690	0.69	20240530	3.46	N	243840	500	194 억	2825451	N	N	9	N	N
15	20240530	111046	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8780	-30	5	-0.34	519711810	59375	24.90	8750	8870	8690	11450	6170	8810	8753.04	7.26	11099	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3417	12.95	1.19	12	0.15	678.00	7407.00	13060	20240327	-32.77	7280	20231101	20.60	13060	-32.77	20240327	8450	3.91	20240126	65300	-86.55	20240327	8690	1.04	20240530	3.46	N	243840	500	194 억	2825451	N	N	9	N	N
16	20240530	101048	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8730	-80	5	-0.91	384549530	43916	18.42	8750	8870	8690	11450	6170	8810	8756.48	7.26	7363	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3398	12.88	1.18	12	0.11	678.00	7407.00	13060	20240327	-33.15	7280	20231101	19.92	13060	-33.15	20240327	8450	3.31	20240126	65300	-86.63	20240327	8690	0.46	20240530	3.46	N	243840	500	194 억	2825451	N	N	9	N	N
17	20240530	091045	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8780	-30	5	-0.34	88403890	10116	4.24	8750	8810	8700	11450	6170	8810	8739.00	7.26	3118	9250	9030	8910	8690	8570	8970	8630	195	2640	500	6510	10	1	38919035	3417	12.95	1.19	12	0.03	678.00	7407.00	13060	20240327	-32.77	7280	20231101	20.60	13060	-32.77	20240327	8450	3.91	20240126	65300	-86.55	20240327	8700	0.92	20240530	3.46	N	243840	500	194 억	2825451	N	N	9	N	N
18	20240529	161038	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8810	-270	5	-2.97	2106252880	236461	214.38	9080	9130	8790	11800	6360	9080	8907.64	7.21	20122	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3429	12.99	1.19	12	0.61	678.00	7407.00	13060	20240327	-32.54	7280	20231101	21.02	13060	-32.54	20240327	8450	4.26	20240126	65300	-86.51	20240327	8790	0.23	20240529	3.48	N	243840	500	194 억	2805291	N	N	9	N	N
19	20240529	151036	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8800	-280	5	-3.08	2004610230	224915	203.92	9080	9130	8790	11800	6360	9080	8912.73	7.21	20304	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3425	12.98	1.19	12	0.58	678.00	7407.00	13060	20240327	-32.62	7280	20231101	20.88	13060	-32.62	20240327	8450	4.14	20240126	65300	-86.52	20240327	8790	0.11	20240529	3.48	N	243840	500	194 억	2805291	N	N	79	N	N
20	20240529	141037	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8860	-220	5	-2.42	1534094990	171549	155.53	9080	9130	8850	11800	6360	9080	8942.59	7.21	15222	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3448	13.07	1.20	12	0.44	678.00	7407.00	13060	20240327	-32.16	7280	20231101	21.70	13060	-32.16	20240327	8450	4.85	20240126	65300	-86.43	20240327	8850	0.11	20240529	3.48	N	243840	500	194 억	2805291	N	N	79	N	N
21	20240529	131039	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8890	-190	5	-2.09	1331178180	148671	134.79	9080	9130	8850	11800	6360	9080	8953.84	7.21	11126	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3460	13.11	1.20	12	0.38	678.00	7407.00	13060	20240327	-31.93	7280	20231101	22.12	13060	-31.93	20240327	8450	5.21	20240126	65300	-86.39	20240327	8850	0.45	20240529	3.48	N	243840	500	194 억	2805291	N	N	79	N	N
22	20240529	121038	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8900	-180	5	-1.98	993517150	110645	100.31	9080	9130	8900	11800	6360	9080	8979.30	7.21	567	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3464	13.13	1.20	12	0.28	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8900	0.00	20240529	3.48	N	243840	500	194 억	2805291	N	N	79	N	N
23	20240529	111039	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8940	-140	5	-1.54	863437140	96071	87.10	9080	9130	8920	11800	6360	9080	8987.47	7.21	1485	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3479	13.19	1.21	12	0.25	678.00	7407.00	13060	20240327	-31.55	7280	20231101	22.80	13060	-31.55	20240327	8450	5.80	20240126	65300	-86.31	20240327	8920	0.22	20240529	3.48	N	243840	500	194 억	2805291	N	N	79	N	N
24	20240529	101033	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	8950	-130	5	-1.43	652227130	72438	65.67	9080	9130	8940	11800	6360	9080	9003.92	7.21	-200	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3483	13.20	1.21	12	0.19	678.00	7407.00	13060	20240327	-31.47	7280	20231101	22.94	13060	-31.47	20240327	8450	5.92	20240126	65300	-86.29	20240327	8940	0.11	20240529	3.48	N	243840	500	194 억	2805291	N	N	79	N	N
25	20240529	091033	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9020	-60	5	-0.66	109333120	12044	10.92	9080	9130	9020	11800	6360	9080	9077.80	7.21	-5719	9366	9222	9146	9002	8926	9185	8965	195	2720	500	6710	10	1	38919035	3510	13.30	1.22	12	0.03	678.00	7407.00	13060	20240327	-30.93	7280	20231101	23.90	13060	-30.93	20240327	8450	6.75	20240126	65300	-86.19	20240327	8990	0.33	20240524	3.48	N	243840	500	194 억	2805291	N	N	79	N	N
26	20240528	161029	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9080	-210	5	-2.26	993843170	108871	56.50	9290	9290	9070	12070	6510	9290	9128.80	7.26	-22245	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3534	13.39	1.23	12	0.28	678.00	7407.00	13060	20240327	-30.47	7280	20231101	24.73	13060	-30.47	20240327	8450	7.46	20240126	65300	-86.09	20240327	8990	1.00	20240524	3.46	N	243840	500	194 억	2827403	N	N	79	N	N
27	20240528	151032	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9090	-200	5	-2.15	912292350	99897	51.84	9290	9290	9070	12070	6510	9290	9132.33	7.26	-20057	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3538	13.41	1.23	12	0.26	678.00	7407.00	13060	20240327	-30.40	7280	20231101	24.86	13060	-30.40	20240327	8450	7.57	20240126	65300	-86.08	20240327	8990	1.11	20240524	3.46	N	243840	500	194 억	2827403	N	N	409	N	N
28	20240528	141035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9090	-200	5	-2.15	811685050	88841	46.11	9290	9290	9070	12070	6510	9290	9136.38	7.26	-20451	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3538	13.41	1.23	12	0.23	678.00	7407.00	13060	20240327	-30.40	7280	20231101	24.86	13060	-30.40	20240327	8450	7.57	20240126	65300	-86.08	20240327	8990	1.11	20240524	3.46	N	243840	500	194 억	2827403	N	N	409	N	N
29	20240528	131029	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9090	-200	5	-2.15	746098500	81627	42.36	9290	9290	9070	12070	6510	9290	9140.34	7.26	-21087	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3538	13.41	1.23	12	0.21	678.00	7407.00	13060	20240327	-30.40	7280	20231101	24.86	13060	-30.40	20240327	8450	7.57	20240126	65300	-86.08	20240327	8990	1.11	20240524	3.46	N	243840	500	194 억	2827403	N	N	409	N	N
30	20240528	121030	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9120	-170	5	-1.83	553587750	60487	31.39	9290	9290	9100	12070	6510	9290	9152.17	7.26	-7665	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3549	13.45	1.23	12	0.16	678.00	7407.00	13060	20240327	-30.17	7280	20231101	25.27	13060	-30.17	20240327	8450	7.93	20240126	65300	-86.03	20240327	8990	1.45	20240524	3.46	N	243840	500	194 억	2827403	N	N	409	N	N
31	20240528	111015	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9110	-180	5	-1.94	502900700	54932	28.51	9290	9290	9100	12070	6510	9290	9154.96	7.26	-6819	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3546	13.44	1.23	12	0.14	678.00	7407.00	13060	20240327	-30.25	7280	20231101	25.14	13060	-30.25	20240327	8450	7.81	20240126	65300	-86.05	20240327	8990	1.33	20240524	3.46	N	243840	500	194 억	2827403	N	N	409	N	N
32	20240528	101031	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9140	-150	5	-1.61	354000280	38622	20.04	9290	9290	9110	12070	6510	9290	9165.76	7.26	-3328	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3557	13.48	1.23	12	0.10	678.00	7407.00	13060	20240327	-30.02	7280	20231101	25.55	13060	-30.02	20240327	8450	8.17	20240126	65300	-86.00	20240327	8990	1.67	20240524	3.46	N	243840	500	194 억	2827403	N	N	409	N	N
33	20240528	091033	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9180	-110	5	-1.18	107933420	11714	6.08	9290	9290	9180	12070	6510	9290	9214.04	7.26	-3036	9536	9412	9206	9082	8876	9455	9125	195	2780	500	6870	10	1	38919035	3573	13.54	1.24	12	0.03	678.00	7407.00	13060	20240327	-29.71	7280	20231101	26.10	13060	-29.71	20240327	8450	8.64	20240126	65300	-85.94	20240327	8990	2.11	20240524	3.46	N	243840	500	194 억	2827403	N	N	409	N	N
34	20240527	161016	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9290	0	3	0.00	1755182060	192274	102.94	9290	9330	9000	12070	6510	9290	9128.51	7.25	4814	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3616	13.70	1.25	12	0.49	678.00	7407.00	13060	20240327	-28.87	7280	20231101	27.61	13060	-28.87	20240327	8450	9.94	20240126	65300	-85.77	20240327	8990	3.34	20240524	3.44	N	243840	500	194 억	2822491	N	N	409	N	N
35	20240527	151032	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9240	-50	5	-0.54	1686486570	184872	98.98	9290	9330	9000	12070	6510	9290	9122.45	7.25	4106	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3596	13.63	1.25	12	0.48	678.00	7407.00	13060	20240327	-29.25	7280	20231101	26.92	13060	-29.25	20240327	8450	9.35	20240126	65300	-85.85	20240327	8990	2.78	20240524	3.44	N	243840	500	194 억	2822491	N	N	43	N	N
36	20240527	141029	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9190	-100	5	-1.08	1409118880	154880	82.92	9290	9300	9000	12070	6510	9290	9098.13	7.25	1419	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3577	13.55	1.24	12	0.40	678.00	7407.00	13060	20240327	-29.63	7280	20231101	26.24	13060	-29.63	20240327	8450	8.76	20240126	65300	-85.93	20240327	8990	2.22	20240524	3.44	N	243840	500	194 억	2822491	N	N	43	N	N
37	20240527	131029	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9020	-270	5	-2.91	1039347860	114250	61.17	9290	9300	9000	12070	6510	9290	9097.13	7.25	-11664	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3510	13.30	1.22	12	0.29	678.00	7407.00	13060	20240327	-30.93	7280	20231101	23.90	13060	-30.93	20240327	8450	6.75	20240126	65300	-86.19	20240327	8990	0.33	20240524	3.44	N	243840	500	194 억	2822491	N	N	43	N	N
38	20240527	121029	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9060	-230	5	-2.48	837171450	91856	49.18	9290	9300	9020	12070	6510	9290	9113.95	7.25	-8819	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3526	13.36	1.22	12	0.24	678.00	7407.00	13060	20240327	-30.63	7280	20231101	24.45	13060	-30.63	20240327	8450	7.22	20240126	65300	-86.13	20240327	8990	0.78	20240524	3.44	N	243840	500	194 억	2822491	N	N	43	N	N
39	20240527	111028	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9050	-240	5	-2.58	704321400	77168	41.32	9290	9300	9040	12070	6510	9290	9127.12	7.25	-6876	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3522	13.35	1.22	12	0.20	678.00	7407.00	13060	20240327	-30.70	7280	20231101	24.31	13060	-30.70	20240327	8450	7.10	20240126	65300	-86.14	20240327	8990	0.67	20240524	3.44	N	243840	500	194 억	2822491	N	N	43	N	N
40	20240527	101026	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9110	-180	5	-1.94	455733510	49797	26.66	9290	9300	9080	12070	6510	9290	9151.82	7.25	-1764	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3546	13.44	1.23	12	0.13	678.00	7407.00	13060	20240327	-30.25	7280	20231101	25.14	13060	-30.25	20240327	8450	7.81	20240126	65300	-86.05	20240327	8990	1.33	20240524	3.44	N	243840	500	194 억	2822491	N	N	43	N	N
41	20240527	091028	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9170	-120	5	-1.29	131901910	14291	7.65	9290	9300	9170	12070	6510	9290	9229.71	7.25	-1410	9570	9430	9210	9070	8850	9500	9140	195	2780	500	6870	10	1	38919035	3569	13.53	1.24	12	0.04	678.00	7407.00	13060	20240327	-29.79	7280	20231101	25.96	13060	-29.79	20240327	8450	8.52	20240126	65300	-85.96	20240327	8990	2.00	20240524	3.44	N	243840	500	194 억	2822491	N	N	43	N	N
42	20240524	160930	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9290	140	2	1.53	1705909980	185741	136.58	9100	9350	8990	11890	6410	9150	9184.16	7.29	-12534	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3616	13.70	1.25	12	0.48	678.00	7407.00	13060	20240327	-28.87	7280	20231101	27.61	13060	-28.87	20240327	8450	9.94	20240126	65300	-85.77	20240327	8990	3.34	20240524	3.48	N	243840	500	194 억	2838719	N	N	43	N	N
43	20240524	150932	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9250	100	2	1.09	1646268080	179307	131.84	9100	9350	8990	11890	6410	9150	9181.28	7.29	-9425	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3600	13.64	1.25	12	0.46	678.00	7407.00	13060	20240327	-29.17	7280	20231101	27.06	13060	-29.17	20240327	8450	9.47	20240126	65300	-85.83	20240327	8990	2.89	20240524	3.48	N	243840	500	194 억	2838719	N	N	59	N	N
44	20240524	140937	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9210	60	2	0.66	1500600900	163477	120.20	9100	9350	8990	11890	6410	9150	9179.28	7.29	-6509	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3584	13.58	1.24	12	0.42	678.00	7407.00	13060	20240327	-29.48	7280	20231101	26.51	13060	-29.48	20240327	8450	8.99	20240126	65300	-85.90	20240327	8990	2.45	20240524	3.48	N	243840	500	194 억	2838719	N	N	59	N	N
45	20240524	130933	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9290	140	2	1.53	1350906850	147273	108.29	9100	9350	8990	11890	6410	9150	9172.81	7.29	-5201	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3616	13.70	1.25	12	0.38	678.00	7407.00	13060	20240327	-28.87	7280	20231101	27.61	13060	-28.87	20240327	8450	9.94	20240126	65300	-85.77	20240327	8990	3.34	20240524	3.48	N	243840	500	194 억	2838719	N	N	59	N	N
46	20240524	120935	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9320	170	2	1.86	1217020750	132885	97.71	9100	9330	8990	11890	6410	9150	9158.45	7.29	-2010	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3627	13.75	1.26	12	0.34	678.00	7407.00	13060	20240327	-28.64	7280	20231101	28.02	13060	-28.64	20240327	8450	10.30	20240126	65300	-85.73	20240327	8990	3.67	20240524	3.48	N	243840	500	194 억	2838719	N	N	59	N	N
47	20240524	110932	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9320	170	2	1.86	1045834190	114472	84.17	9100	9330	8990	11890	6410	9150	9136.16	7.29	590	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3627	13.75	1.26	12	0.29	678.00	7407.00	13060	20240327	-28.64	7280	20231101	28.02	13060	-28.64	20240327	8450	10.30	20240126	65300	-85.73	20240327	8990	3.67	20240524	3.48	N	243840	500	194 억	2838719	N	N	59	N	N
48	20240524	100938	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9110	-40	5	-0.44	576114890	63674	46.82	9100	9150	8990	11890	6410	9150	9047.88	7.29	4601	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3546	13.44	1.23	12	0.16	678.00	7407.00	13060	20240327	-30.25	7280	20231101	25.14	13060	-30.25	20240327	8450	7.81	20240126	65300	-86.05	20240327	8990	1.33	20240524	3.48	N	243840	500	194 억	2838719	N	N	59	N	N
49	20240524	090933	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9050	-100	5	-1.09	161773020	17846	13.12	9100	9150	9010	11890	6410	9150	9064.95	7.29	7191	9590	9370	9240	9020	8890	9305	8955	195	2740	500	6770	10	1	38919035	3522	13.35	1.22	12	0.05	678.00	7407.00	13060	20240327	-30.70	7280	20231101	24.31	13060	-30.70	20240327	8450	7.10	20240126	65300	-86.14	20240327	9010	0.44	20240524	3.48	N	243840	500	194 억	2838719	N	N	59	N	N
50	20240523	160930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9150	-240	5	-2.56	1250060160	135333	78.43	9430	9460	9110	12200	6580	9390	9237.60	7.33	-20390	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3561	13.50	1.24	12	0.35	678.00	7407.00	13060	20240327	-29.94	7280	20231101	25.69	13060	-29.94	20240327	8450	8.28	20240126	65300	-85.99	20240327	9040	1.22	20240520	3.51	N	243840	500	194 억	2851760	N	N	59	N	N
51	20240523	150933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9170	-220	5	-2.34	1192996760	129111	74.83	9430	9460	9110	12200	6580	9390	9240.09	7.33	-19492	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3569	13.53	1.24	12	0.33	678.00	7407.00	13060	20240327	-29.79	7280	20231101	25.96	13060	-29.79	20240327	8450	8.52	20240126	65300	-85.96	20240327	9040	1.44	20240520	3.51	N	243840	500	194 억	2851760	N	N	26	N	N
52	20240523	140936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9170	-220	5	-2.34	923626380	99644	57.75	9430	9460	9110	12200	6580	9390	9269.26	7.33	-14197	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3569	13.53	1.24	12	0.26	678.00	7407.00	13060	20240327	-29.79	7280	20231101	25.96	13060	-29.79	20240327	8450	8.52	20240126	65300	-85.96	20240327	9040	1.44	20240520	3.51	N	243840	500	194 억	2851760	N	N	26	N	N
53	20240523	130935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9180	-210	5	-2.24	785610720	84629	49.05	9430	9460	9110	12200	6580	9390	9283.00	7.33	-13687	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3573	13.54	1.24	12	0.22	678.00	7407.00	13060	20240327	-29.71	7280	20231101	26.10	13060	-29.71	20240327	8450	8.64	20240126	65300	-85.94	20240327	9040	1.55	20240520	3.51	N	243840	500	194 억	2851760	N	N	26	N	N
54	20240523	120931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9210	-180	5	-1.92	597792590	64107	37.15	9430	9460	9160	12200	6580	9390	9324.92	7.33	-13331	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3584	13.58	1.24	12	0.16	678.00	7407.00	13060	20240327	-29.48	7280	20231101	26.51	13060	-29.48	20240327	8450	8.99	20240126	65300	-85.90	20240327	9040	1.88	20240520	3.51	N	243840	500	194 억	2851760	N	N	26	N	N
55	20240523	110929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9310	-80	5	-0.85	409956200	43738	25.35	9430	9460	9280	12200	6580	9390	9373.00	7.33	-10125	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3623	13.73	1.26	12	0.11	678.00	7407.00	13060	20240327	-28.71	7280	20231101	27.88	13060	-28.71	20240327	8450	10.18	20240126	65300	-85.74	20240327	9040	2.99	20240520	3.51	N	243840	500	194 억	2851760	N	N	26	N	N
56	20240523	100932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9400	10	2	0.11	276140870	29389	17.03	9430	9460	9290	12200	6580	9390	9396.06	7.33	-5481	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3658	13.86	1.27	12	0.08	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	9040	3.98	20240520	3.51	N	243840	500	194 억	2851760	N	N	26	N	N
57	20240523	090936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9370	-20	5	-0.21	59235810	6329	3.67	9430	9430	9290	12200	6580	9390	9359.43	7.33	-3875	9696	9542	9396	9242	9096	9620	9320	195	2810	500	6940	10	1	38919035	3647	13.82	1.27	12	0.02	678.00	7407.00	13060	20240327	-28.25	7280	20231101	28.71	13060	-28.25	20240327	8450	10.89	20240126	65300	-85.65	20240327	9040	3.65	20240520	3.51	N	243840	500	194 억	2851760	N	N	26	N	N
58	20240522	160921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9390	110	2	1.19	1622895340	172497	128.55	9280	9550	9250	12060	6500	9280	9408.28	7.36	-11180	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3654	13.85	1.27	12	0.44	678.00	7407.00	13060	20240327	-28.10	7280	20231101	28.98	13060	-28.10	20240327	8450	11.12	20240126	65300	-85.62	20240327	9040	3.87	20240520	3.55	N	243840	500	194 억	2862548	N	N	26	N	N
59	20240522	150928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9320	40	2	0.43	1512341460	160633	119.71	9280	9550	9250	12060	6500	9280	9414.89	7.36	-12074	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3627	13.75	1.26	12	0.41	678.00	7407.00	13060	20240327	-28.64	7280	20231101	28.02	13060	-28.64	20240327	8450	10.30	20240126	65300	-85.73	20240327	9040	3.10	20240520	3.55	N	243840	500	194 억	2862548	N	N	68	N	N
60	20240522	140930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9380	100	2	1.08	1295092030	137342	102.35	9280	9550	9250	12060	6500	9280	9429.69	7.36	-15567	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3651	13.83	1.27	12	0.35	678.00	7407.00	13060	20240327	-28.18	7280	20231101	28.85	13060	-28.18	20240327	8450	11.01	20240126	65300	-85.64	20240327	9040	3.76	20240520	3.55	N	243840	500	194 억	2862548	N	N	68	N	N
61	20240522	130927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9420	140	2	1.51	1083156150	114741	85.51	9280	9550	9250	12060	6500	9280	9440.01	7.36	-14510	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3666	13.89	1.27	12	0.29	678.00	7407.00	13060	20240327	-27.87	7280	20231101	29.40	13060	-27.87	20240327	8450	11.48	20240126	65300	-85.57	20240327	9040	4.20	20240520	3.55	N	243840	500	194 억	2862548	N	N	68	N	N
62	20240522	121041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9400	120	2	1.29	996606010	105556	78.67	9280	9550	9250	12060	6500	9280	9441.49	7.36	-11521	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3658	13.86	1.27	12	0.27	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	9040	3.98	20240520	3.55	N	243840	500	194 억	2862548	N	N	68	N	N
63	20240522	110932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9430	150	2	1.62	842075110	89178	66.46	9280	9550	9250	12060	6500	9280	9442.63	7.36	-7950	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3670	13.91	1.27	12	0.23	678.00	7407.00	13060	20240327	-27.79	7280	20231101	29.53	13060	-27.79	20240327	8450	11.60	20240126	65300	-85.56	20240327	9040	4.31	20240520	3.55	N	243840	500	194 억	2862548	N	N	68	N	N
64	20240522	100928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9380	100	2	1.08	711586450	75346	56.15	9280	9550	9250	12060	6500	9280	9444.25	7.36	-3746	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3651	13.83	1.27	12	0.19	678.00	7407.00	13060	20240327	-28.18	7280	20231101	28.85	13060	-28.18	20240327	8450	11.01	20240126	65300	-85.64	20240327	9040	3.76	20240520	3.55	N	243840	500	194 억	2862548	N	N	68	N	N
65	20240522	090930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9350	70	2	0.75	119103470	12761	9.51	9280	9380	9250	12060	6500	9280	9333.40	7.36	951	9433	9356	9213	9136	8993	9395	9175	195	2780	500	6860	10	1	38919035	3639	13.79	1.26	12	0.03	678.00	7407.00	13060	20240327	-28.41	7280	20231101	28.43	13060	-28.41	20240327	8450	10.65	20240126	65300	-85.68	20240327	9040	3.43	20240520	3.55	N	243840	500	194 억	2862548	N	N	68	N	N
66	20240521	160915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9280	130	2	1.42	1222657930	133234	86.37	9230	9290	9070	11890	6410	9150	9176.72	7.33	11050	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3612	13.69	1.25	12	0.34	678.00	7407.00	13060	20240327	-28.94	7280	20231101	27.47	13060	-28.94	20240327	8450	9.82	20240126	65300	-85.79	20240327	9040	2.65	20240520	3.52	N	243840	500	194 억	2852456	N	N	68	N	N
67	20240521	150925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9240	90	2	0.98	1154632960	125889	81.61	9230	9290	9070	11890	6410	9150	9171.83	7.33	10958	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3596	13.63	1.25	12	0.32	678.00	7407.00	13060	20240327	-29.25	7280	20231101	26.92	13060	-29.25	20240327	8450	9.35	20240126	65300	-85.85	20240327	9040	2.21	20240520	3.52	N	243840	500	194 억	2852456	N	N	225	N	N
68	20240521	140926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9220	70	2	0.77	887875270	97048	62.91	9230	9260	9070	11890	6410	9150	9148.83	7.33	9271	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3588	13.60	1.24	12	0.25	678.00	7407.00	13060	20240327	-29.40	7280	20231101	26.65	13060	-29.40	20240327	8450	9.11	20240126	65300	-85.88	20240327	9040	1.99	20240520	3.52	N	243840	500	194 억	2852456	N	N	225	N	N
69	20240521	130924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9230	80	2	0.87	803703340	87937	57.00	9230	9260	9070	11890	6410	9150	9139.54	7.33	8596	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3592	13.61	1.25	12	0.23	678.00	7407.00	13060	20240327	-29.33	7280	20231101	26.79	13060	-29.33	20240327	8450	9.23	20240126	65300	-85.87	20240327	9040	2.10	20240520	3.52	N	243840	500	194 억	2852456	N	N	225	N	N
70	20240521	120922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9220	70	2	0.77	687160520	75324	48.83	9230	9240	9070	11890	6410	9150	9122.73	7.33	8808	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3588	13.60	1.24	12	0.19	678.00	7407.00	13060	20240327	-29.40	7280	20231101	26.65	13060	-29.40	20240327	8450	9.11	20240126	65300	-85.88	20240327	9040	1.99	20240520	3.52	N	243840	500	194 억	2852456	N	N	225	N	N
71	20240521	110922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9180	30	2	0.33	594628150	65265	42.31	9230	9240	9070	11890	6410	9150	9110.98	7.33	9226	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3573	13.54	1.24	12	0.17	678.00	7407.00	13060	20240327	-29.71	7280	20231101	26.10	13060	-29.71	20240327	8450	8.64	20240126	65300	-85.94	20240327	9040	1.55	20240520	3.52	N	243840	500	194 억	2852456	N	N	225	N	N
72	20240521	100923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9100	-50	5	-0.55	491700520	53998	35.00	9230	9240	9070	11890	6410	9150	9105.90	7.33	4218	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3542	13.42	1.23	12	0.14	678.00	7407.00	13060	20240327	-30.32	7280	20231101	25.00	13060	-30.32	20240327	8450	7.69	20240126	65300	-86.06	20240327	9040	0.66	20240520	3.52	N	243840	500	194 억	2852456	N	N	225	N	N
73	20240521	090920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9110	-40	5	-0.44	107903910	11810	7.66	9230	9240	9070	11890	6410	9150	9136.66	7.33	-2460	9410	9280	9160	9030	8910	9220	8970	195	2740	500	6770	10	1	38919035	3546	13.44	1.23	12	0.03	678.00	7407.00	13060	20240327	-30.25	7280	20231101	25.14	13060	-30.25	20240327	8450	7.81	20240126	65300	-86.05	20240327	9040	0.77	20240520	3.52	N	243840	500	194 억	2852456	N	N	225	N	N
74	20240517	160925	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9230	-380	5	-3.95	1542312040	165121	131.90	9610	9670	9220	12490	6730	9610	9340.67	7.31	-36302	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3592	13.61	1.25	12	0.42	678.00	7407.00	13060	20240327	-29.33	7280	20231101	26.79	13060	-29.33	20240327	8450	9.23	20240126	65300	-85.87	20240327	9220	0.11	20240517	3.48	N	243840	500	194 억	2845004	N	N	14	N	N
75	20240517	150928	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9270	-340	5	-3.54	1441050400	154158	123.15	9610	9670	9230	12490	6730	9610	9347.88	7.31	-33695	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3608	13.67	1.25	12	0.40	678.00	7407.00	13060	20240327	-29.02	7280	20231101	27.34	13060	-29.02	20240327	8450	9.70	20240126	65300	-85.80	20240327	9230	0.43	20240517	3.48	N	243840	500	194 억	2845004	N	N	314	N	N
76	20240517	140921	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9290	-320	5	-3.33	1232346390	131612	105.14	9610	9670	9240	12490	6730	9610	9363.48	7.31	-33465	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3616	13.70	1.25	12	0.34	678.00	7407.00	13060	20240327	-28.87	7280	20231101	27.61	13060	-28.87	20240327	8450	9.94	20240126	65300	-85.77	20240327	9240	0.54	20240517	3.48	N	243840	500	194 억	2845004	N	N	314	N	N
77	20240517	130914	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9260	-350	5	-3.64	982664150	104731	83.66	9610	9670	9240	12490	6730	9610	9382.74	7.31	-29592	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3604	13.66	1.25	12	0.27	678.00	7407.00	13060	20240327	-29.10	7280	20231101	27.20	13060	-29.10	20240327	8450	9.59	20240126	65300	-85.82	20240327	9240	0.22	20240517	3.48	N	243840	500	194 억	2845004	N	N	314	N	N
78	20240517	120913	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9310	-300	5	-3.12	772174060	82044	65.54	9610	9670	9290	12490	6730	9610	9411.71	7.31	-24764	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3623	13.73	1.26	12	0.21	678.00	7407.00	13060	20240327	-28.71	7280	20231101	27.88	13060	-28.71	20240327	8450	10.18	20240126	65300	-85.74	20240327	9290	0.22	20240517	3.48	N	243840	500	194 억	2845004	N	N	314	N	N
79	20240517	110914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9370	-240	5	-2.50	522190250	55248	44.13	9610	9670	9370	12490	6730	9610	9451.75	7.31	-21536	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3647	13.82	1.27	12	0.14	678.00	7407.00	13060	20240327	-28.25	7280	20231101	28.71	13060	-28.25	20240327	8450	10.89	20240126	65300	-85.65	20240327	9310	0.64	20240514	3.48	N	243840	500	194 억	2845004	N	N	314	N	N
80	20240517	100909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9450	-160	5	-1.66	339689330	35857	28.64	9610	9670	9400	12490	6730	9610	9473.45	7.31	-11249	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3678	13.94	1.28	12	0.09	678.00	7407.00	13060	20240327	-27.64	7280	20231101	29.81	13060	-27.64	20240327	8450	11.83	20240126	65300	-85.53	20240327	9310	1.50	20240514	3.48	N	243840	500	194 억	2845004	N	N	314	N	N
81	20240517	090916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9460	-150	5	-1.56	96847130	10157	8.11	9610	9670	9450	12490	6730	9610	9535.01	7.31	-5885	9770	9690	9580	9500	9390	9730	9540	195	2880	500	7110	10	1	38919035	3682	13.95	1.28	12	0.03	678.00	7407.00	13060	20240327	-27.57	7280	20231101	29.95	13060	-27.57	20240327	8450	11.95	20240126	65300	-85.51	20240327	9310	1.61	20240514	3.48	N	243840	500	194 억	2845004	N	N	314	N	N
82	20240516	160906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9610	160	2	1.69	1182295190	123975	92.95	9560	9660	9470	12280	6620	9450	9536.51	7.33	-9593	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3740	14.17	1.30	12	0.32	678.00	7407.00	13060	20240327	-26.42	7280	20231101	32.01	13060	-26.42	20240327	8450	13.73	20240126	65300	-85.28	20240327	9310	3.22	20240514	3.48	N	243840	500	194 억	2854304	N	N	314	N	N
83	20240516	150905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9580	130	2	1.38	1036070630	108725	81.52	9560	9660	9470	12280	6620	9450	9529.28	7.33	-7762	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3728	14.13	1.29	12	0.28	678.00	7407.00	13060	20240327	-26.65	7280	20231101	31.59	13060	-26.65	20240327	8450	13.37	20240126	65300	-85.33	20240327	9310	2.90	20240514	3.48	N	243840	500	194 억	2854304	N	N	227	N	N
84	20240516	140911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9510	60	2	0.63	901190870	94628	70.95	9560	9660	9470	12280	6620	9450	9523.51	7.33	-6424	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3701	14.03	1.28	12	0.24	678.00	7407.00	13060	20240327	-27.18	7280	20231101	30.63	13060	-27.18	20240327	8450	12.54	20240126	65300	-85.44	20240327	9310	2.15	20240514	3.48	N	243840	500	194 억	2854304	N	N	227	N	N
85	20240516	130905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9510	60	2	0.63	818495130	85935	64.43	9560	9660	9470	12280	6620	9450	9524.58	7.33	-6494	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3701	14.03	1.28	12	0.22	678.00	7407.00	13060	20240327	-27.18	7280	20231101	30.63	13060	-27.18	20240327	8450	12.54	20240126	65300	-85.44	20240327	9310	2.15	20240514	3.48	N	243840	500	194 억	2854304	N	N	227	N	N
86	20240516	120904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9510	60	2	0.63	685570700	71973	53.96	9560	9660	9470	12280	6620	9450	9525.39	7.33	-9954	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3701	14.03	1.28	12	0.18	678.00	7407.00	13060	20240327	-27.18	7280	20231101	30.63	13060	-27.18	20240327	8450	12.54	20240126	65300	-85.44	20240327	9310	2.15	20240514	3.48	N	243840	500	194 억	2854304	N	N	227	N	N
87	20240516	110902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9510	60	2	0.63	522070950	54739	41.04	9560	9660	9480	12280	6620	9450	9537.46	7.33	-11682	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3701	14.03	1.28	12	0.14	678.00	7407.00	13060	20240327	-27.18	7280	20231101	30.63	13060	-27.18	20240327	8450	12.54	20240126	65300	-85.44	20240327	9310	2.15	20240514	3.48	N	243840	500	194 억	2854304	N	N	227	N	N
88	20240516	100906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9520	70	2	0.74	373905290	39143	29.35	9560	9660	9480	12280	6620	9450	9552.29	7.33	-9908	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3705	14.04	1.29	12	0.10	678.00	7407.00	13060	20240327	-27.11	7280	20231101	30.77	13060	-27.11	20240327	8450	12.66	20240126	65300	-85.42	20240327	9310	2.26	20240514	3.48	N	243840	500	194 억	2854304	N	N	227	N	N
89	20240516	090906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9580	130	2	1.38	115880000	12064	9.05	9560	9660	9560	12280	6620	9450	9605.44	7.33	-1737	9636	9542	9426	9332	9216	9590	9380	195	2830	500	6990	10	1	38919035	3728	14.13	1.29	12	0.03	678.00	7407.00	13060	20240327	-26.65	7280	20231101	31.59	13060	-26.65	20240327	8450	13.37	20240126	65300	-85.33	20240327	9310	2.90	20240514	3.48	N	243840	500	194 억	2854304	N	N	227	N	N
90	20240514	160916	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9450	100	2	1.07	1238557880	131493	48.28	9310	9520	9310	12150	6550	9350	9418.90	7.32	4397	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3678	13.94	1.28	12	0.34	678.00	7407.00	13060	20240327	-27.64	7280	20231101	29.81	13060	-27.64	20240327	8450	11.83	20240126	65300	-85.53	20240327	9310	1.50	20240514	3.48	N	243840	500	194 억	2849946	N	N	227	N	N
91	20240514	150918	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9440	90	2	0.96	1177292980	125010	45.90	9310	9520	9310	12150	6550	9350	9417.59	7.32	4768	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3674	13.92	1.27	12	0.32	678.00	7407.00	13060	20240327	-27.72	7280	20231101	29.67	13060	-27.72	20240327	8450	11.72	20240126	65300	-85.54	20240327	9310	1.40	20240514	3.48	N	243840	500	194 억	2849946	N	N	4023	N	N
92	20240514	140917	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9420	70	2	0.75	1089874400	115735	42.49	9310	9520	9310	12150	6550	9350	9416.98	7.32	6038	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3666	13.89	1.27	12	0.30	678.00	7407.00	13060	20240327	-27.87	7280	20231101	29.40	13060	-27.87	20240327	8450	11.48	20240126	65300	-85.57	20240327	9310	1.18	20240514	3.48	N	243840	500	194 억	2849946	N	N	4023	N	N
93	20240514	130918	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9370	20	2	0.21	951358510	101016	37.09	9310	9520	9310	12150	6550	9350	9417.90	7.32	5877	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3647	13.82	1.27	12	0.26	678.00	7407.00	13060	20240327	-28.25	7280	20231101	28.71	13060	-28.25	20240327	8450	10.89	20240126	65300	-85.65	20240327	9310	0.64	20240514	3.48	N	243840	500	194 억	2849946	N	N	4023	N	N
94	20240514	120915	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9380	30	2	0.32	842084010	89366	32.81	9310	9520	9310	12150	6550	9350	9422.87	7.32	5574	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3651	13.83	1.27	12	0.23	678.00	7407.00	13060	20240327	-28.18	7280	20231101	28.85	13060	-28.18	20240327	8450	11.01	20240126	65300	-85.64	20240327	9310	0.75	20240514	3.48	N	243840	500	194 억	2849946	N	N	4023	N	N
95	20240514	110916	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9410	60	2	0.64	635930580	67377	24.74	9310	9520	9310	12150	6550	9350	9438.39	7.32	-1075	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3662	13.88	1.27	12	0.17	678.00	7407.00	13060	20240327	-27.95	7280	20231101	29.26	13060	-27.95	20240327	8450	11.36	20240126	65300	-85.59	20240327	9310	1.07	20240514	3.48	N	243840	500	194 억	2849946	N	N	4023	N	N
96	20240514	100913	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9460	110	2	1.18	461121650	48841	17.93	9310	9520	9310	12150	6550	9350	9441.28	7.32	1494	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3682	13.95	1.28	12	0.13	678.00	7407.00	13060	20240327	-27.57	7280	20231101	29.95	13060	-27.57	20240327	8450	11.95	20240126	65300	-85.51	20240327	9310	1.61	20240514	3.48	N	243840	500	194 억	2849946	N	N	4023	N	N
97	20240514	090915	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9350	0	3	0.00	80954490	8649	3.18	9310	9420	9310	12150	6550	9350	9359.98	7.32	1996	9883	9616	9483	9216	9083	9550	9150	195	2800	500	6910	10	1	38919035	3639	13.79	1.26	12	0.02	678.00	7407.00	13060	20240327	-28.41	7280	20231101	28.43	13060	-28.41	20240327	8450	10.65	20240126	65300	-85.68	20240327	9310	0.43	20240514	3.48	N	243840	500	194 억	2849946	N	N	4023	N	N
98	20240513	160913	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9350	-410	5	-4.20	2567497190	271649	155.42	9740	9750	9350	12680	6840	9760	9451.93	7.29	12921	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3639	13.79	1.26	12	0.70	678.00	7407.00	13060	20240327	-28.41	7280	20231101	28.43	13060	-28.41	20240327	8450	10.65	20240126	65300	-85.68	20240327	9350	0.00	20240513	3.49	N	243840	500	194 억	2835657	N	N	4023	N	N
99	20240513	150916	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9370	-390	5	-4.00	2446973170	258767	148.05	9740	9750	9350	12680	6840	9760	9456.26	7.29	13228	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3647	13.82	1.27	12	0.66	678.00	7407.00	13060	20240327	-28.25	7280	20231101	28.71	13060	-28.25	20240327	8450	10.89	20240126	65300	-85.65	20240327	9350	0.21	20240513	3.49	N	243840	500	194 억	2835657	N	N	111	N	N
100	20240513	140916	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9400	-360	5	-3.69	2148715490	226957	129.85	9740	9750	9350	12680	6840	9760	9467.48	7.29	9166	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3658	13.86	1.27	12	0.58	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	9350	0.53	20240513	3.49	N	243840	500	194 억	2835657	N	N	111	N	N
101	20240513	130909	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9410	-350	5	-3.59	1814977460	191396	109.50	9740	9750	9380	12680	6840	9760	9482.81	7.29	5281	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3662	13.88	1.27	12	0.49	678.00	7407.00	13060	20240327	-27.95	7280	20231101	29.26	13060	-27.95	20240327	8450	11.36	20240126	65300	-85.59	20240327	9380	0.32	20240513	3.49	N	243840	500	194 억	2835657	N	N	111	N	N
102	20240513	120913	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9420	-340	5	-3.48	1686976630	177798	101.72	9740	9750	9380	12680	6840	9760	9488.14	7.29	6606	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3666	13.89	1.27	12	0.46	678.00	7407.00	13060	20240327	-27.87	7280	20231101	29.40	13060	-27.87	20240327	8450	11.48	20240126	65300	-85.57	20240327	9380	0.43	20240513	3.49	N	243840	500	194 억	2835657	N	N	111	N	N
103	20240513	110912	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9420	-340	5	-3.48	1469873250	154791	88.56	9740	9750	9380	12680	6840	9760	9495.83	7.29	4644	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3666	13.89	1.27	12	0.40	678.00	7407.00	13060	20240327	-27.87	7280	20231101	29.40	13060	-27.87	20240327	8450	11.48	20240126	65300	-85.57	20240327	9380	0.43	20240513	3.49	N	243840	500	194 억	2835657	N	N	111	N	N
104	20240513	100912	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9460	-300	5	-3.07	975502810	102299	58.53	9740	9750	9450	12680	6840	9760	9535.76	7.29	2270	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3682	13.95	1.28	12	0.26	678.00	7407.00	13060	20240327	-27.57	7280	20231101	29.95	13060	-27.57	20240327	8450	11.95	20240126	65300	-85.51	20240327	9450	0.11	20240513	3.49	N	243840	500	194 억	2835657	N	N	111	N	N
105	20240513	090915	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9650	-110	5	-1.13	99349120	10271	5.88	9740	9750	9620	12680	6840	9760	9672.63	7.29	-1666	10080	9920	9800	9640	9520	9860	9580	195	2920	500	7220	10	1	38919035	3756	14.23	1.30	12	0.03	678.00	7407.00	13060	20240327	-26.11	7280	20231101	32.55	13060	-26.11	20240327	8450	14.20	20240126	65300	-85.22	20240327	9620	0.31	20240513	3.49	N	243840	500	194 억	2835657	N	N	111	N	N
106	20240510	160847	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9760	-160	5	-1.61	1672000690	170880	146.09	9880	9960	9680	12890	6950	9920	9784.65	7.41	-8142	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3798	14.40	1.32	12	0.44	678.00	7407.00	13060	20240327	-25.27	7280	20231101	34.07	13060	-25.27	20240327	8450	15.50	20240126	65300	-85.05	20240327	9680	0.83	20240510	3.48	N	243840	500	194 억	2884156	N	N	111	N	N
107	20240510	150855	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9730	-190	5	-1.92	1559709170	159354	136.24	9880	9960	9680	12890	6950	9920	9787.70	7.41	-5299	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3787	14.35	1.31	12	0.41	678.00	7407.00	13060	20240327	-25.50	7280	20231101	33.65	13060	-25.50	20240327	8450	15.15	20240126	65300	-85.10	20240327	9680	0.52	20240510	3.48	N	243840	500	194 억	2884156	N	N	571	N	N
108	20240510	140858	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9770	-150	5	-1.51	1433824050	146458	125.22	9880	9960	9680	12890	6950	9920	9790.00	7.41	-3794	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3802	14.41	1.32	12	0.38	678.00	7407.00	13060	20240327	-25.19	7280	20231101	34.20	13060	-25.19	20240327	8450	15.62	20240126	65300	-85.04	20240327	9680	0.93	20240510	3.48	N	243840	500	194 억	2884156	N	N	571	N	N
109	20240510	130849	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9810	-110	5	-1.11	1320269570	134877	115.31	9880	9960	9680	12890	6950	9920	9788.69	7.41	-1543	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3818	14.47	1.32	12	0.35	678.00	7407.00	13060	20240327	-24.89	7280	20231101	34.75	13060	-24.89	20240327	8450	16.09	20240126	65300	-84.98	20240327	9680	1.34	20240510	3.48	N	243840	500	194 억	2884156	N	N	571	N	N
110	20240510	120844	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9790	-130	5	-1.31	1125530370	115000	98.32	9880	9960	9680	12890	6950	9920	9787.22	7.41	1368	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3810	14.44	1.32	12	0.30	678.00	7407.00	13060	20240327	-25.04	7280	20231101	34.48	13060	-25.04	20240327	8450	15.86	20240126	65300	-85.01	20240327	9680	1.14	20240510	3.48	N	243840	500	194 억	2884156	N	N	571	N	N
111	20240510	110849	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9730	-190	5	-1.92	824648860	84037	71.85	9880	9960	9730	12890	6950	9920	9812.93	7.41	152	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3787	14.35	1.31	12	0.22	678.00	7407.00	13060	20240327	-25.50	7280	20231101	33.65	13060	-25.50	20240327	8450	15.15	20240126	65300	-85.10	20240327	9730	0.00	20240510	3.48	N	243840	500	194 억	2884156	N	N	571	N	N
112	20240510	100848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9870	-50	5	-0.50	474839510	48208	41.22	9880	9960	9780	12890	6950	9920	9849.81	7.41	-138	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3841	14.56	1.33	12	0.12	678.00	7407.00	13060	20240327	-24.43	7280	20231101	35.58	13060	-24.43	20240327	8450	16.80	20240126	65300	-84.89	20240327	9740	1.33	20240507	3.48	N	243840	500	194 억	2884156	N	N	571	N	N
113	20240510	090850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	-20	5	-0.20	63647370	6437	5.50	9880	9920	9850	12890	6950	9920	9887.74	7.41	1251	10206	10062	9956	9812	9706	10010	9760	195	2970	500	7340	10	1	38919035	3853	14.60	1.34	12	0.02	678.00	7407.00	13060	20240327	-24.20	7280	20231101	35.99	13060	-24.20	20240327	8450	17.16	20240126	65300	-84.84	20240327	9740	1.64	20240507	3.48	N	243840	500	194 억	2884156	N	N	571	N	N
114	20240509	160906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9920	0	3	0.00	1160720590	116530	111.41	9930	10100	9850	12890	6950	9920	9960.71	7.45	-15155	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3861	14.63	1.34	12	0.30	678.00	7407.00	13060	20240327	-24.04	7280	20231101	36.26	13060	-24.04	20240327	8450	17.40	20240126	65300	-84.81	20240327	9740	1.85	20240507	3.45	N	243840	500	194 억	2898818	N	N	571	N	N
115	20240509	150906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9880	-40	5	-0.40	1107439790	111151	106.27	9930	10100	9850	12890	6950	9920	9963.38	7.45	-12618	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3845	14.57	1.33	12	0.29	678.00	7407.00	13060	20240327	-24.35	7280	20231101	35.71	13060	-24.35	20240327	8450	16.92	20240126	65300	-84.87	20240327	9740	1.44	20240507	3.45	N	243840	500	194 억	2898818	N	N	73	N	N
116	20240509	140809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9880	-40	5	-0.40	926249220	92797	88.72	9930	10100	9860	12890	6950	9920	9981.46	7.45	-9339	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3845	14.57	1.33	12	0.24	678.00	7407.00	13060	20240327	-24.35	7280	20231101	35.71	13060	-24.35	20240327	8450	16.92	20240126	65300	-84.87	20240327	9740	1.44	20240507	3.45	N	243840	500	194 억	2898818	N	N	73	N	N
117	20240509	130851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	-20	5	-0.20	806627330	80699	77.16	9930	10100	9890	12890	6950	9920	9995.51	7.45	-5328	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3853	14.60	1.34	12	0.21	678.00	7407.00	13060	20240327	-24.20	7280	20231101	35.99	13060	-24.20	20240327	8450	17.16	20240126	65300	-84.84	20240327	9740	1.64	20240507	3.45	N	243840	500	194 억	2898818	N	N	73	N	N
118	20240509	120848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	20	2	0.20	719980190	71973	68.81	9930	10100	9890	12890	6950	9920	10003.48	7.45	-27	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3869	14.66	1.34	12	0.18	678.00	7407.00	13060	20240327	-23.89	7280	20231101	36.54	13060	-23.89	20240327	8450	17.63	20240126	65300	-84.78	20240327	9740	2.05	20240507	3.45	N	243840	500	194 억	2898818	N	N	73	N	N
119	20240509	110836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9980	60	2	0.60	689852250	68949	65.92	9930	10100	9890	12890	6950	9920	10005.25	7.45	1179	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3884	14.72	1.35	12	0.18	678.00	7407.00	13060	20240327	-23.58	7280	20231101	37.09	13060	-23.58	20240327	8450	18.11	20240126	65300	-84.72	20240327	9740	2.46	20240507	3.45	N	243840	500	194 억	2898818	N	N	73	N	N
120	20240509	100840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10030	110	2	1.11	364033920	36396	34.80	9930	10100	9890	12890	6950	9920	10002.03	7.45	371	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3904	14.79	1.35	12	0.09	678.00	7407.00	13060	20240327	-23.20	7280	20231101	37.77	13060	-23.20	20240327	8450	18.70	20240126	65300	-84.64	20240327	9740	2.98	20240507	3.45	N	243840	500	194 억	2898818	N	N	73	N	N
121	20240509	090836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9920	0	3	0.00	28183350	2844	2.72	9930	9940	9890	12890	6950	9920	9909.76	7.45	517	10020	9970	9910	9860	9800	9940	9830	195	2970	500	7340	10	1	38919035	3861	14.63	1.34	12	0.01	678.00	7407.00	13060	20240327	-24.04	7280	20231101	36.26	13060	-24.04	20240327	8450	17.40	20240126	65300	-84.81	20240327	9740	1.85	20240507	3.45	N	243840	500	194 억	2898818	N	N	73	N	N
122	20240508	160830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9920	-20	5	-0.20	1023409430	103334	47.47	9940	9960	9850	12920	6960	9940	9903.86	7.48	-16346	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3861	14.63	1.34	12	0.27	678.00	7407.00	13060	20240327	-24.04	7280	20231101	36.26	13060	-24.04	20240327	8450	17.40	20240126	65300	-84.81	20240327	9740	1.85	20240507	3.48	N	243840	500	194 억	2911692	N	N	73	N	N
123	20240508	150836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9880	-60	5	-0.60	892835660	90148	41.41	9940	9960	9850	12920	6960	9940	9904.08	7.48	-12918	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3845	14.57	1.33	12	0.23	678.00	7407.00	13060	20240327	-24.35	7280	20231101	35.71	13060	-24.35	20240327	8450	16.92	20240126	65300	-84.87	20240327	9740	1.44	20240507	3.48	N	243840	500	194 억	2911692	N	N	256	N	N
124	20240508	140830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9920	-20	5	-0.20	767998910	77531	35.61	9940	9960	9850	12920	6960	9940	9905.66	7.48	-7599	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3861	14.63	1.34	12	0.20	678.00	7407.00	13060	20240327	-24.04	7280	20231101	36.26	13060	-24.04	20240327	8450	17.40	20240126	65300	-84.81	20240327	9740	1.85	20240507	3.48	N	243840	500	194 억	2911692	N	N	256	N	N
125	20240508	130827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	-40	5	-0.40	681614090	68810	31.61	9940	9960	9850	12920	6960	9940	9905.70	7.48	-7834	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3853	14.60	1.34	12	0.18	678.00	7407.00	13060	20240327	-24.20	7280	20231101	35.99	13060	-24.20	20240327	8450	17.16	20240126	65300	-84.84	20240327	9740	1.64	20240507	3.48	N	243840	500	194 억	2911692	N	N	256	N	N
126	20240508	120826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9920	-20	5	-0.20	557092010	56229	25.83	9940	9960	9850	12920	6960	9940	9907.51	7.48	-3871	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3861	14.63	1.34	12	0.14	678.00	7407.00	13060	20240327	-24.04	7280	20231101	36.26	13060	-24.04	20240327	8450	17.40	20240126	65300	-84.81	20240327	9740	1.85	20240507	3.48	N	243840	500	194 억	2911692	N	N	256	N	N
127	20240508	110906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9930	-10	5	-0.10	487596900	49220	22.61	9940	9960	9850	12920	6960	9940	9906.42	7.48	-2634	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3865	14.65	1.34	12	0.13	678.00	7407.00	13060	20240327	-23.97	7280	20231101	36.40	13060	-23.97	20240327	8450	17.51	20240126	65300	-84.79	20240327	9740	1.95	20240507	3.48	N	243840	500	194 억	2911692	N	N	256	N	N
128	20240508	100836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	0	3	0.00	308054560	31085	14.28	9940	9960	9850	12920	6960	9940	9909.99	7.48	-3359	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3869	14.66	1.34	12	0.08	678.00	7407.00	13060	20240327	-23.89	7280	20231101	36.54	13060	-23.89	20240327	8450	17.63	20240126	65300	-84.78	20240327	9740	2.05	20240507	3.48	N	243840	500	194 억	2911692	N	N	256	N	N
129	20240508	090839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9870	-70	5	-0.70	62458740	6323	2.90	9940	9940	9850	12920	6960	9940	9877.19	7.48	678	10273	10106	9923	9756	9573	10015	9665	195	2980	500	7350	10	1	38919035	3841	14.56	1.33	12	0.02	678.00	7407.00	13060	20240327	-24.43	7280	20231101	35.58	13060	-24.43	20240327	8450	16.80	20240126	65300	-84.89	20240327	9740	1.33	20240507	3.48	N	243840	500	194 억	2911692	N	N	256	N	N
130	20240503	160854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	-250	5	-2.45	2029478160	202790	102.03	10160	10260	9940	13240	7140	10190	10008.01	7.55	-21010	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3869	14.66	1.34	12	0.52	678.00	7407.00	13060	20240327	-23.89	7280	20231101	36.54	13060	-23.89	20240327	8450	17.63	20240126	65300	-84.78	20240327	9750	1.95	20240429	3.33	N	243840	500	194 억	2939273	N	N	369	N	N
131	20240503	150854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9960	-230	5	-2.26	1854556140	185202	93.18	10160	10260	9940	13240	7140	10190	10013.69	7.55	-18914	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3876	14.69	1.34	12	0.48	678.00	7407.00	13060	20240327	-23.74	7280	20231101	36.81	13060	-23.74	20240327	8450	17.87	20240126	65300	-84.75	20240327	9750	2.15	20240429	3.33	N	243840	500	194 억	2939273	N	N	614	N	N
132	20240503	140855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9970	-220	5	-2.16	1673537520	167030	84.04	10160	10260	9940	13240	7140	10190	10019.38	7.55	-12189	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3880	14.71	1.35	12	0.43	678.00	7407.00	13060	20240327	-23.66	7280	20231101	36.95	13060	-23.66	20240327	8450	17.99	20240126	65300	-84.73	20240327	9750	2.26	20240429	3.33	N	243840	500	194 억	2939273	N	N	614	N	N
133	20240503	130855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	-200	5	-1.96	1486947200	148343	74.64	10160	10260	9940	13240	7140	10190	10023.71	7.55	-6591	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3888	14.73	1.35	12	0.38	678.00	7407.00	13060	20240327	-23.51	7280	20231101	37.23	13060	-23.51	20240327	8450	18.22	20240126	65300	-84.70	20240327	9750	2.46	20240429	3.33	N	243840	500	194 억	2939273	N	N	614	N	N
134	20240503	120853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9950	-240	5	-2.36	1254213380	124977	62.88	10160	10260	9950	13240	7140	10190	10035.55	7.55	-5944	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3872	14.68	1.34	12	0.32	678.00	7407.00	13060	20240327	-23.81	7280	20231101	36.68	13060	-23.81	20240327	8450	17.75	20240126	65300	-84.76	20240327	9750	2.05	20240429	3.33	N	243840	500	194 억	2939273	N	N	614	N	N
135	20240503	110851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10030	-160	5	-1.57	909392120	90431	45.50	10160	10260	9990	13240	7140	10190	10056.20	7.55	-4262	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3904	14.79	1.35	12	0.23	678.00	7407.00	13060	20240327	-23.20	7280	20231101	37.77	13060	-23.20	20240327	8450	18.70	20240126	65300	-84.64	20240327	9750	2.87	20240429	3.33	N	243840	500	194 억	2939273	N	N	614	N	N
136	20240503	100849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	-120	5	-1.18	562920100	55834	28.09	10160	10260	9990	13240	7140	10190	10082.03	7.55	-928	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3919	14.85	1.36	12	0.14	678.00	7407.00	13060	20240327	-22.89	7280	20231101	38.32	13060	-22.89	20240327	8450	19.17	20240126	65300	-84.58	20240327	9750	3.28	20240429	3.33	N	243840	500	194 억	2939273	N	N	614	N	N
137	20240503	090846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10220	30	2	0.29	36530540	3578	1.80	10160	10260	10160	13240	7140	10190	10209.77	7.55	-267	10616	10402	10226	10012	9836	10315	9925	195	3050	500	7540	10	1	38919035	3978	15.07	1.38	12	0.01	678.00	7407.00	13060	20240327	-21.75	7280	20231101	40.38	13060	-21.75	20240327	8450	20.95	20240126	65300	-84.35	20240327	9750	4.82	20240429	3.33	N	243840	500	194 억	2939273	N	N	614	N	N
138	20240502	160840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10190	-110	5	-1.07	2019476960	197443	77.21	10310	10440	10050	13390	7210	10300	10228.16	7.71	-60102	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	3966	15.03	1.38	12	0.51	678.00	7407.00	13060	20240327	-21.98	7280	20231101	39.97	13060	-21.98	20240327	8450	20.59	20240126	65300	-84.40	20240327	9750	4.51	20240429	3.27	N	243840	500	194 억	2999377	N	N	614	N	N
139	20240502	150847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10080	-220	5	-2.14	1826913610	178483	69.79	10310	10440	10050	13390	7210	10300	10235.78	7.71	-53629	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	3923	14.87	1.36	12	0.46	678.00	7407.00	13060	20240327	-22.82	7280	20231101	38.46	13060	-22.82	20240327	8450	19.29	20240126	65300	-84.56	20240327	9750	3.38	20240429	3.27	N	243840	500	194 억	2999377	N	N	82	N	N
140	20240502	140841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10200	-100	5	-0.97	1417885930	138255	54.06	10310	10440	10180	13390	7210	10300	10255.58	7.71	-31897	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	3970	15.04	1.38	12	0.36	678.00	7407.00	13060	20240327	-21.90	7280	20231101	40.11	13060	-21.90	20240327	8450	20.71	20240126	65300	-84.38	20240327	9750	4.62	20240429	3.27	N	243840	500	194 억	2999377	N	N	82	N	N
141	20240502	130838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10220	-80	5	-0.78	1311100400	127801	49.97	10310	10440	10180	13390	7210	10300	10258.92	7.71	-29084	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	3978	15.07	1.38	12	0.33	678.00	7407.00	13060	20240327	-21.75	7280	20231101	40.38	13060	-21.75	20240327	8450	20.95	20240126	65300	-84.35	20240327	9750	4.82	20240429	3.27	N	243840	500	194 억	2999377	N	N	82	N	N
142	20240502	120836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10220	-80	5	-0.78	1197471300	116685	45.63	10310	10440	10180	13390	7210	10300	10262.43	7.71	-28036	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	3978	15.07	1.38	12	0.30	678.00	7407.00	13060	20240327	-21.75	7280	20231101	40.38	13060	-21.75	20240327	8450	20.95	20240126	65300	-84.35	20240327	9750	4.82	20240429	3.27	N	243840	500	194 억	2999377	N	N	82	N	N
143	20240502	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10210	-90	5	-0.87	906363740	88155	34.47	10310	10440	10200	13390	7210	10300	10281.48	7.71	-26341	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	3974	15.06	1.38	12	0.23	678.00	7407.00	13060	20240327	-21.82	7280	20231101	40.25	13060	-21.82	20240327	8450	20.83	20240126	65300	-84.36	20240327	9750	4.72	20240429	3.27	N	243840	500	194 억	2999377	N	N	82	N	N
144	20240502	100834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10270	-30	5	-0.29	599123590	58154	22.74	10310	10440	10200	13390	7210	10300	10302.36	7.71	-15415	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	3997	15.15	1.39	12	0.15	678.00	7407.00	13060	20240327	-21.36	7280	20231101	41.07	13060	-21.36	20240327	8450	21.54	20240126	65300	-84.27	20240327	9750	5.33	20240429	3.27	N	243840	500	194 억	2999377	N	N	82	N	N
145	20240502	090833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10330	30	2	0.29	87949480	8548	3.34	10310	10350	10200	13390	7210	10300	10288.89	7.71	-2327	10613	10456	10233	10076	9853	10535	10155	195	3090	500	7620	10	1	38919035	4020	15.24	1.39	12	0.02	678.00	7407.00	13060	20240327	-20.90	7280	20231101	41.90	13060	-20.90	20240327	8450	22.25	20240126	65300	-84.18	20240327	9750	5.95	20240429	3.27	N	243840	500	194 억	2999377	N	N	82	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History