KissMeData/036710/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240531	160446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-45	5	-1.77	133198920	53028	59.60	2510	2570	2490	3305	1785	2545	2511.86	16.87	-15562	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1209	-1.30	0.95	12	0.11	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
3	20240531	150444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-50	5	-1.96	120022265	47754	53.67	2510	2570	2495	3305	1785	2545	2513.34	16.87	-13297	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1206	-1.30	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
4	20240531	140446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-45	5	-1.77	103175865	41005	46.08	2510	2570	2495	3305	1785	2545	2516.18	16.87	-9411	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1209	-1.30	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
5	20240531	130448	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	-35	5	-1.38	85388900	33901	38.10	2510	2570	2500	3305	1785	2545	2518.77	16.87	-9308	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1214	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
6	20240531	120449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	-25	5	-0.98	66929175	26527	29.81	2510	2570	2510	3305	1785	2545	2523.06	16.87	-5425	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1218	-1.31	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2440	3.28	20240422	4190	-39.86	20231218	2380	5.88	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
7	20240531	110446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-20	5	-0.79	51784020	20507	23.05	2510	2570	2510	3305	1785	2545	2525.19	16.87	-4465	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1221	-1.32	0.95	12	0.04	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
8	20240531	100448	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-20	5	-0.79	39689050	15710	17.66	2510	2570	2510	3305	1785	2545	2526.36	16.87	-3176	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1221	-1.32	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
9	20240531	090444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	-35	5	-1.38	406985	162	0.18	2510	2530	2510	3305	1785	2545	2512.25	16.87	-39	2608	2576	2523	2491	2438	2592	2507	242	760	500	1880	5	1	48350145	1214	-1.31	0.95	12	0.00	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8155016	N	N	N	N
10	20240530	160443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	60	2	2.41	223577875	88662	152.84	2470	2555	2470	3230	1740	2485	2521.68	16.83	20082	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1231	-1.33	0.96	12	0.18	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
11	20240530	150444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	60	2	2.41	204459320	81127	139.85	2470	2555	2470	3230	1740	2485	2520.24	16.83	21205	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1231	-1.33	0.96	12	0.17	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
12	20240530	140445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	40	2	1.61	129024390	51357	88.53	2470	2540	2470	3230	1740	2485	2512.30	16.83	7931	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1221	-1.32	0.95	12	0.11	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
13	20240530	130445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	30	2	1.21	111513395	44409	76.55	2470	2540	2470	3230	1740	2485	2511.05	16.83	7007	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1216	-1.31	0.95	12	0.09	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
14	20240530	120444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	35	2	1.41	102783125	40932	70.56	2470	2540	2470	3230	1740	2485	2511.07	16.83	6727	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1218	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2440	3.28	20240422	4190	-39.86	20231218	2380	5.88	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
15	20240530	110444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	40	2	1.61	100339320	39961	68.89	2470	2540	2470	3230	1740	2485	2510.93	16.83	7196	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1221	-1.32	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
16	20240530	100446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	30	2	1.21	62619970	24991	43.08	2470	2530	2470	3230	1740	2485	2505.70	16.83	-2489	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1216	-1.31	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
17	20240530	090445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	0	3	0.00	2822255	1142	1.97	2470	2485	2470	3230	1740	2485	2471.33	16.83	87	2568	2526	2503	2461	2438	2515	2450	242	745	500	1830	5	1	48350145	1202	-1.30	0.94	12	0.00	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.21	N	036710	500	241 억	8135197	N	N	N	N
18	20240529	160441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-40	5	-1.58	144645195	57836	86.32	2505	2545	2480	3280	1770	2525	2500.95	16.88	-25861	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1202	-1.30	0.94	12	0.12	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
19	20240529	150441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-30	5	-1.19	131795485	52667	78.61	2505	2545	2480	3280	1770	2525	2502.43	16.88	-24566	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1206	-1.30	0.94	12	0.11	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
20	20240529	140442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-35	5	-1.39	113680210	45382	67.74	2505	2545	2490	3280	1770	2525	2504.96	16.88	-20156	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1204	-1.30	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
21	20240529	130441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	-15	5	-0.59	99928345	39874	59.51	2505	2545	2495	3280	1770	2525	2506.10	16.88	-15098	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1214	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
22	20240529	120444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	-15	5	-0.59	61562095	24526	36.61	2505	2545	2500	3280	1770	2525	2510.07	16.88	-10072	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1214	-1.31	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
23	20240529	110441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	5	2	0.20	46846975	18659	27.85	2505	2545	2500	3280	1770	2525	2510.69	16.88	-10072	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1223	-1.32	0.96	12	0.04	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2440	3.69	20240422	4190	-39.62	20231218	2380	6.30	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
24	20240529	100440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	-10	5	-0.40	33135915	13200	19.70	2505	2545	2500	3280	1770	2525	2510.30	16.88	-7619	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1216	-1.31	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
25	20240529	090437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	0	3	0.00	5579605	2225	3.32	2505	2525	2500	3280	1770	2525	2507.69	16.88	-1105	2581	2552	2511	2482	2441	2567	2497	242	755	500	1860	5	1	48350145	1221	-1.32	0.95	12	0.00	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.26	N	036710	500	241 억	8160834	N	N	N	N
26	20240528	160438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	25	2	1.00	161609960	64204	75.40	2490	2540	2470	3250	1750	2500	2517.13	16.88	672	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1221	-1.32	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
27	20240528	150440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	151273650	60096	70.57	2490	2540	2470	3250	1750	2500	2517.20	16.88	51	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.12	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
28	20240528	140440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	15	2	0.60	127062950	50442	59.24	2490	2540	2470	3250	1750	2500	2518.99	16.88	4084	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1216	-1.31	0.95	12	0.10	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
29	20240528	130438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	125113855	49667	58.33	2490	2540	2470	3250	1750	2500	2519.06	16.88	3384	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.10	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
30	20240528	120439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	35	2	1.40	114298455	45366	53.28	2490	2540	2470	3250	1750	2500	2519.48	16.88	4681	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1226	-1.32	0.96	12	0.09	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2440	3.89	20240422	4190	-39.50	20231218	2380	6.51	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
31	20240528	110430	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	25	2	1.00	60574240	24154	28.37	2490	2530	2470	3250	1750	2500	2507.84	16.88	7125	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1221	-1.32	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
32	20240528	100440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	0	3	0.00	24163005	9656	11.34	2490	2530	2470	3250	1750	2500	2502.38	16.88	1859	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.02	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
33	20240528	090440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-30	5	-1.20	2012430	811	0.95	2490	2490	2470	3250	1750	2500	2481.28	16.88	-80	2573	2536	2493	2456	2413	2540	2460	242	750	500	1850	5	1	48350145	1194	-1.29	0.93	12	0.00	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2440	1.23	20240422	4190	-41.05	20231218	2380	3.78	20231031	3.24	N	036710	500	241 억	8160303	N	N	N	N
34	20240527	160432	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-5	5	-0.20	209818680	84697	78.31	2500	2530	2450	3255	1755	2505	2477.27	16.92	-19759	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.18	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
35	20240527	150440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-5	5	-0.20	194967375	78752	72.81	2500	2530	2450	3255	1755	2505	2475.71	16.92	-17664	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.16	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
36	20240527	140439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2475	-30	5	-1.20	154249995	62334	57.63	2500	2530	2450	3255	1755	2505	2474.57	16.92	-24056	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.13	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2440	1.43	20240422	4190	-40.93	20231218	2380	3.99	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
37	20240527	130438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-45	5	-1.80	130461990	52691	48.72	2500	2530	2450	3255	1755	2505	2475.98	16.92	-18053	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1189	-1.28	0.93	12	0.11	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2440	0.82	20240422	4190	-41.29	20231218	2380	3.36	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
38	20240527	120439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-45	5	-1.80	114731340	46290	42.80	2500	2530	2460	3255	1755	2505	2478.53	16.92	-15974	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1189	-1.28	0.93	12	0.10	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2440	0.82	20240422	4190	-41.29	20231218	2380	3.36	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
39	20240527	110438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-20	5	-0.80	85272185	34333	31.74	2500	2530	2460	3255	1755	2505	2483.68	16.92	-6618	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1202	-1.30	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
40	20240527	100436	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-20	5	-0.80	49096995	19687	18.20	2500	2530	2485	3255	1755	2505	2493.88	16.92	-1778	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1202	-1.30	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
41	20240527	090438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-5	5	-0.20	18296350	7316	6.76	2500	2530	2500	3255	1755	2505	2500.87	16.92	1411	2585	2545	2510	2470	2435	2527	2452	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.02	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.25	N	036710	500	241 억	8180156	N	N	N	N
42	20240524	160418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	-35	5	-1.38	268458965	107677	158.41	2550	2550	2475	3300	1780	2540	2493.19	16.97	-24415	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1211	-1.31	0.95	12	0.22	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2440	2.66	20240422	4190	-40.21	20231218	2380	5.25	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
43	20240524	150417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-60	5	-2.36	237128375	95098	139.90	2550	2550	2475	3300	1780	2540	2493.52	16.97	-20934	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1199	-1.29	0.94	12	0.20	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
44	20240524	140418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-55	5	-2.17	145101345	58008	85.34	2550	2550	2485	3300	1780	2540	2501.40	16.97	-14743	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1202	-1.30	0.94	12	0.12	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
45	20240524	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-50	5	-1.97	121655585	48590	71.48	2550	2550	2485	3300	1780	2540	2503.72	16.97	-13237	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1204	-1.30	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
46	20240524	120416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	-35	5	-1.38	86072465	34321	50.49	2550	2550	2500	3300	1780	2540	2507.87	16.97	-5514	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1211	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2440	2.66	20240422	4190	-40.21	20231218	2380	5.25	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
47	20240524	110416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	-20	5	-0.79	32045855	12737	18.74	2550	2550	2505	3300	1780	2540	2515.97	16.97	-4260	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1218	-1.31	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2440	3.28	20240422	4190	-39.86	20231218	2380	5.88	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
48	20240524	100419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	-10	5	-0.39	15287735	6076	8.94	2550	2550	2505	3300	1780	2540	2516.09	16.97	-2639	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1223	-1.32	0.96	12	0.01	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2440	3.69	20240422	4190	-39.62	20231218	2380	6.30	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
49	20240524	090418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	10	2	0.39	73950	29	0.04	2550	2550	2550	3300	1780	2540	2550.00	16.97	-1	2573	2556	2538	2521	2503	2547	2512	242	760	500	1870	5	1	48350145	1233	-1.33	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.22	N	036710	500	241 억	8204472	N	N	N	N
50	20240523	160414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	-15	5	-0.59	172255200	67971	73.42	2555	2555	2520	3320	1790	2555	2534.25	16.96	2604	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1228	-1.32	0.96	12	0.14	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2440	4.10	20240422	4190	-39.38	20231218	2380	6.72	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
51	20240523	150417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-5	5	-0.20	167926560	66266	71.58	2555	2555	2520	3320	1790	2555	2534.13	16.96	2590	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.14	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
52	20240523	140418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-5	5	-0.20	144395660	57008	61.58	2555	2555	2520	3320	1790	2555	2532.90	16.96	-633	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
53	20240523	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-5	5	-0.20	124617080	49243	53.19	2555	2555	2520	3320	1790	2555	2530.66	16.96	-533	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.10	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
54	20240523	120415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	0	3	0.00	93308830	36900	39.86	2555	2555	2520	3320	1790	2555	2528.69	16.96	-1230	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1235	-1.33	0.97	12	0.08	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
55	20240523	110414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-30	5	-1.17	46916310	18563	20.05	2555	2555	2520	3320	1790	2555	2527.41	16.96	-6942	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1221	-1.32	0.95	12	0.04	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
56	20240523	100415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	-15	5	-0.59	36924915	14615	15.79	2555	2555	2520	3320	1790	2555	2526.51	16.96	-6588	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1228	-1.32	0.96	12	0.03	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2440	4.10	20240422	4190	-39.38	20231218	2380	6.72	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
57	20240523	090418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-5	5	-0.20	3268985	1290	1.39	2555	2555	2525	3320	1790	2555	2534.10	16.96	-1118	2601	2577	2546	2522	2491	2562	2507	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.18	N	036710	500	241 억	8201868	N	N	N	N
58	20240522	160412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	-15	5	-0.58	235033015	92506	71.58	2570	2570	2515	3340	1800	2570	2540.73	16.99	-12427	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1235	-1.33	0.97	12	0.19	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
59	20240522	150415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	-25	5	-0.97	229923455	90500	70.03	2570	2570	2515	3340	1800	2570	2540.59	16.99	-12259	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1231	-1.33	0.96	12	0.19	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
60	20240522	140415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	-25	5	-0.97	188754035	74296	57.49	2570	2570	2515	3340	1800	2570	2540.57	16.99	-6182	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1231	-1.33	0.96	12	0.15	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
61	20240522	130413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-20	5	-0.78	103656830	40716	31.51	2570	2570	2525	3340	1800	2570	2545.85	16.99	-2259	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1233	-1.33	0.96	12	0.08	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
62	20240522	120413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	-15	5	-0.58	90735080	35637	27.58	2570	2570	2525	3340	1800	2570	2546.09	16.99	-2283	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1235	-1.33	0.97	12	0.07	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
63	20240522	110415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2565	-5	5	-0.19	79847760	31355	24.26	2570	2570	2525	3340	1800	2570	2546.57	16.99	-2257	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1240	-1.34	0.97	12	0.06	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2440	5.12	20240422	4190	-38.78	20231218	2380	7.77	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
64	20240522	100414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-45	5	-1.75	58805630	23102	17.88	2570	2570	2525	3340	1800	2570	2545.48	16.99	-4472	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1221	-1.32	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
65	20240522	090413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2570	0	3	0.00	8689285	3389	2.62	2570	2570	2550	3340	1800	2570	2563.97	16.99	-2562	2616	2592	2576	2552	2536	2605	2565	242	770	500	1900	5	1	48350145	1243	-1.34	0.97	12	0.01	-1917.00	2644.00	4190	20231218	-38.66	2380	20231031	7.98	3420	-24.85	20240102	2440	5.33	20240422	4190	-38.66	20231218	2380	7.98	20231031	3.14	N	036710	500	241 억	8214296	N	N	N	N
66	20240521	160409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2570	5	2	0.19	332639300	128792	148.25	2565	2600	2560	3330	1800	2565	2582.84	16.99	-123	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1243	-1.34	0.97	12	0.27	-1917.00	2644.00	4190	20231218	-38.66	2380	20231031	7.98	3420	-24.85	20240102	2440	5.33	20240422	4190	-38.66	20231218	2380	7.98	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
67	20240521	150413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2570	5	2	0.19	308635610	119453	137.50	2565	2600	2560	3330	1800	2565	2583.83	16.99	1428	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1243	-1.34	0.97	12	0.25	-1917.00	2644.00	4190	20231218	-38.66	2380	20231031	7.98	3420	-24.85	20240102	2440	5.33	20240422	4190	-38.66	20231218	2380	7.98	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
68	20240521	140413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2575	10	2	0.39	269680765	104325	120.09	2565	2600	2560	3330	1800	2565	2585.12	16.99	2987	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1245	-1.34	0.97	12	0.22	-1917.00	2644.00	4190	20231218	-38.54	2380	20231031	8.19	3420	-24.71	20240102	2440	5.53	20240422	4190	-38.54	20231218	2380	8.19	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
69	20240521	130413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2585	20	2	0.78	257334690	99544	114.59	2565	2600	2560	3330	1800	2565	2585.25	16.99	4563	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1250	-1.35	0.98	12	0.21	-1917.00	2644.00	4190	20231218	-38.31	2380	20231031	8.61	3420	-24.42	20240102	2440	5.94	20240422	4190	-38.31	20231218	2380	8.61	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
70	20240521	120413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2590	25	2	0.97	243868310	94338	108.59	2565	2600	2560	3330	1800	2565	2585.17	16.99	4579	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1252	-1.35	0.98	12	0.20	-1917.00	2644.00	4190	20231218	-38.19	2380	20231031	8.82	3420	-24.27	20240102	2440	6.15	20240422	4190	-38.19	20231218	2380	8.82	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
71	20240521	110415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2600	35	2	1.36	205147330	79392	91.39	2565	2600	2560	3330	1800	2565	2584.12	16.99	5557	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1257	-1.36	0.98	12	0.16	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
72	20240521	100413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2585	20	2	0.78	111201765	43108	49.62	2565	2595	2560	3330	1800	2565	2579.81	16.99	-3305	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1250	-1.35	0.98	12	0.09	-1917.00	2644.00	4190	20231218	-38.31	2380	20231031	8.61	3420	-24.42	20240102	2440	5.94	20240422	4190	-38.31	20231218	2380	8.61	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
73	20240521	090411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2580	15	2	0.58	3979000	1549	1.78	2565	2595	2565	3330	1800	2565	2570.99	16.99	-291	2608	2586	2563	2541	2518	2597	2552	242	765	500	1890	5	1	48350145	1247	-1.35	0.98	12	0.00	-1917.00	2644.00	4190	20231218	-38.42	2380	20231031	8.40	3420	-24.56	20240102	2440	5.74	20240422	4190	-38.42	20231218	2380	8.40	20231031	3.14	N	036710	500	241 억	8215031	N	N	N	N
74	20240517	160414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2580	-25	5	-0.96	232633690	90739	33.55	2615	2615	2545	3385	1825	2605	2563.76	17.09	-28313	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1247	-1.35	0.98	12	0.19	-1917.00	2644.00	4190	20231218	-38.42	2380	20231031	8.40	3420	-24.56	20240102	2440	5.74	20240422	4190	-38.42	20231218	2380	8.40	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
75	20240517	150417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	-45	5	-1.73	205144075	80053	29.60	2615	2615	2545	3385	1825	2605	2562.60	17.09	-23318	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1238	-1.34	0.97	12	0.17	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2440	4.92	20240422	4190	-38.90	20231218	2380	7.56	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
76	20240517	140409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	-60	5	-2.30	179015315	69862	25.83	2615	2615	2545	3385	1825	2605	2562.41	17.09	-20282	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1231	-1.33	0.96	12	0.14	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
77	20240517	130408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-55	5	-2.11	151731705	59168	21.88	2615	2615	2545	3385	1825	2605	2564.42	17.09	-17351	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1233	-1.33	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
78	20240517	120409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-55	5	-2.11	121777775	47416	17.53	2615	2615	2545	3385	1825	2605	2568.28	17.09	-15489	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1233	-1.33	0.96	12	0.10	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
79	20240517	110408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2565	-40	5	-1.54	88314655	34296	12.68	2615	2615	2555	3385	1825	2605	2575.07	17.09	-13804	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1240	-1.34	0.97	12	0.07	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2440	5.12	20240422	4190	-38.78	20231218	2380	7.77	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
80	20240517	100405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2580	-25	5	-0.96	63811160	24748	9.15	2615	2615	2560	3385	1825	2605	2578.44	17.09	-6049	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1247	-1.35	0.98	12	0.05	-1917.00	2644.00	4190	20231218	-38.42	2380	20231031	8.40	3420	-24.56	20240102	2440	5.74	20240422	4190	-38.42	20231218	2380	8.40	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
81	20240517	090409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2610	5	2	0.19	15220860	5829	2.16	2615	2615	2585	3385	1825	2605	2611.23	17.09	-1636	2665	2635	2600	2570	2535	2650	2585	242	780	500	1920	5	1	48350145	1262	-1.36	0.99	12	0.01	-1917.00	2644.00	4190	20231218	-37.71	2380	20231031	9.66	3420	-23.68	20240102	2440	6.97	20240422	4190	-37.71	20231218	2380	9.66	20231031	3.20	N	036710	500	241 억	8261460	N	N	N	N
82	20240516	160406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2605	70	2	2.76	703523365	270072	190.53	2585	2630	2565	3295	1775	2535	2604.95	16.94	66653	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1260	-1.36	0.99	12	0.56	-1917.00	2644.00	4190	20231218	-37.83	2380	20231031	9.45	3420	-23.83	20240102	2440	6.76	20240422	4190	-37.83	20231218	2380	9.45	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
83	20240516	150405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2595	60	2	2.37	686051545	263355	185.79	2585	2630	2565	3295	1775	2535	2605.04	16.94	66655	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1255	-1.35	0.98	12	0.54	-1917.00	2644.00	4190	20231218	-38.07	2380	20231031	9.03	3420	-24.12	20240102	2440	6.35	20240422	4190	-38.07	20231218	2380	9.03	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
84	20240516	140408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2600	65	2	2.56	670971680	257538	181.69	2585	2630	2565	3295	1775	2535	2605.33	16.94	66660	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1257	-1.36	0.98	12	0.53	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
85	20240516	130408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2600	65	2	2.56	638645690	245052	172.88	2585	2630	2565	3295	1775	2535	2606.16	16.94	69134	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1257	-1.36	0.98	12	0.51	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
86	20240516	120405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2610	75	2	2.96	603257755	231438	163.28	2585	2630	2565	3295	1775	2535	2606.56	16.94	71121	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1262	-1.36	0.99	12	0.48	-1917.00	2644.00	4190	20231218	-37.71	2380	20231031	9.66	3420	-23.68	20240102	2440	6.97	20240422	4190	-37.71	20231218	2380	9.66	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
87	20240516	110405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2625	90	2	3.55	568419415	218110	153.87	2585	2630	2565	3295	1775	2535	2606.11	16.94	76759	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1269	-1.37	0.99	12	0.45	-1917.00	2644.00	4190	20231218	-37.35	2380	20231031	10.29	3420	-23.25	20240102	2440	7.58	20240422	4190	-37.35	20231218	2380	10.29	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
88	20240516	100406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2620	85	2	3.35	465735120	178927	126.23	2585	2625	2565	3295	1775	2535	2602.93	16.94	61410	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1267	-1.37	0.99	12	0.37	-1917.00	2644.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2440	7.38	20240422	4190	-37.47	20231218	2380	10.08	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
89	20240516	090405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2600	65	2	2.56	118856945	45946	32.41	2585	2605	2565	3295	1775	2535	2586.88	16.94	-591	2575	2555	2515	2495	2455	2565	2505	242	760	500	1870	5	1	48350145	1257	-1.36	0.98	12	0.10	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.14	N	036710	500	241 억	8192827	N	N	N	N
90	20240514	160410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	60	2	2.42	354151915	141524	80.63	2485	2535	2475	3215	1735	2475	2502.41	16.87	33538	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1226	-1.32	0.96	12	0.29	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2440	3.89	20240422	4190	-39.50	20231218	2380	6.51	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
91	20240514	150412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	50	2	2.02	275625900	110417	62.91	2485	2525	2475	3215	1735	2475	2496.23	16.87	25947	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1221	-1.32	0.95	12	0.23	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
92	20240514	140410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	45	2	1.82	248659270	99708	56.81	2485	2520	2475	3215	1735	2475	2493.87	16.87	24361	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1218	-1.31	0.95	12	0.21	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2440	3.28	20240422	4190	-39.86	20231218	2380	5.88	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
93	20240514	130411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	40	2	1.62	236919655	95039	54.15	2485	2520	2475	3215	1735	2475	2492.87	16.87	23689	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1216	-1.31	0.95	12	0.20	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
94	20240514	120409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	35	2	1.41	196754965	79051	45.04	2485	2515	2475	3215	1735	2475	2488.96	16.87	16229	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1214	-1.31	0.95	12	0.16	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
95	20240514	110409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	25	2	1.01	159049140	63989	36.46	2485	2510	2475	3215	1735	2475	2485.57	16.87	9375	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1209	-1.30	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
96	20240514	100409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	20	2	0.81	151713240	61046	34.78	2485	2510	2475	3215	1735	2475	2485.23	16.87	7024	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1206	-1.30	0.94	12	0.13	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
97	20240514	090410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	10	2	0.40	6691025	2693	1.53	2485	2490	2475	3215	1735	2475	2484.60	16.87	-386	2598	2536	2503	2441	2408	2520	2425	242	740	500	1830	5	1	48350145	1202	-1.30	0.94	12	0.01	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.15	N	036710	500	241 억	8154691	N	N	N	N
98	20240513	160410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2475	-85	5	-3.32	437802770	175500	209.85	2540	2565	2470	3325	1795	2560	2494.62	16.94	-38154	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1197	-1.29	0.94	12	0.36	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2440	1.43	20240422	4190	-40.93	20231218	2380	3.99	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
99	20240513	150411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-80	5	-3.12	393579515	157643	188.50	2540	2565	2470	3325	1795	2560	2496.65	16.94	-35367	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1199	-1.29	0.94	12	0.33	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
100	20240513	140409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-80	5	-3.12	352298800	140978	168.57	2540	2565	2470	3325	1795	2560	2498.96	16.94	-34083	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1199	-1.29	0.94	12	0.29	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
101	20240513	130409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-75	5	-2.93	309863650	123868	148.11	2540	2565	2470	3325	1795	2560	2501.56	16.94	-30456	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1202	-1.30	0.94	12	0.26	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2440	1.84	20240422	4190	-40.69	20231218	2380	4.41	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
102	20240513	120410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-70	5	-2.73	285491570	114059	136.38	2540	2565	2470	3325	1795	2560	2503.02	16.94	-25520	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1204	-1.30	0.94	12	0.24	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
103	20240513	110408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-70	5	-2.73	267165910	106696	127.58	2540	2565	2470	3325	1795	2560	2503.99	16.94	-23446	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1204	-1.30	0.94	12	0.22	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
104	20240513	100410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-60	5	-2.34	144012215	57178	68.37	2540	2565	2500	3325	1795	2560	2518.66	16.94	-4022	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1209	-1.30	0.95	12	0.12	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
105	20240513	090410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-10	5	-0.39	22300430	8776	10.49	2540	2565	2540	3325	1795	2560	2541.07	16.94	377	2640	2600	2570	2530	2500	2585	2515	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.02	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.11	N	036710	500	241 억	8192864	N	N	N	N
106	20240510	160359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	-40	5	-1.54	208895035	81476	110.72	2590	2610	2540	3380	1820	2600	2563.88	16.99	-21931	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1238	-1.34	0.97	12	0.17	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2440	4.92	20240422	4190	-38.90	20231218	2380	7.56	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
107	20240510	150401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	-40	5	-1.54	184319745	71879	97.68	2590	2610	2540	3380	1820	2600	2564.31	16.99	-20006	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1238	-1.34	0.97	12	0.15	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2440	4.92	20240422	4190	-38.90	20231218	2380	7.56	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
108	20240510	140402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	-40	5	-1.54	132150030	51414	69.87	2590	2610	2545	3380	1820	2600	2570.31	16.99	-18757	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1238	-1.34	0.97	12	0.11	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2440	4.92	20240422	4190	-38.90	20231218	2380	7.56	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
109	20240510	130359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	-40	5	-1.54	125130490	48668	66.14	2590	2610	2545	3380	1820	2600	2571.10	16.99	-19041	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1238	-1.34	0.97	12	0.10	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2440	4.92	20240422	4190	-38.90	20231218	2380	7.56	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
110	20240510	120357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	-45	5	-1.73	118157435	45942	62.43	2590	2610	2545	3380	1820	2600	2571.88	16.99	-19041	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1235	-1.33	0.97	12	0.10	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
111	20240510	110359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	-45	5	-1.73	105421930	40961	55.66	2590	2610	2545	3380	1820	2600	2573.71	16.99	-16665	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1235	-1.33	0.97	12	0.08	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
112	20240510	100359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2565	-35	5	-1.35	73147835	28319	38.48	2590	2610	2555	3380	1820	2600	2582.99	16.99	-13946	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1240	-1.34	0.97	12	0.06	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2440	5.12	20240422	4190	-38.78	20231218	2380	7.77	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
113	20240510	090400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2600	0	3	0.00	11838155	4573	6.21	2590	2600	2585	3380	1820	2600	2588.71	16.99	-1483	2643	2621	2598	2576	2553	2610	2565	242	780	500	1920	5	1	48350145	1257	-1.36	0.98	12	0.01	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.10	N	036710	500	241 억	8214796	N	N	N	N
114	20240509	160405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2600	-5	5	-0.19	189699060	73315	65.27	2605	2620	2575	3385	1825	2605	2587.45	17.04	-22011	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1257	-1.36	0.98	12	0.15	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
115	20240509	150408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2585	-20	5	-0.77	158697635	61348	54.62	2605	2620	2575	3385	1825	2605	2586.84	17.04	-16898	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1250	-1.35	0.98	12	0.13	-1917.00	2644.00	4190	20231218	-38.31	2380	20231031	8.61	3420	-24.42	20240102	2440	5.94	20240422	4190	-38.31	20231218	2380	8.61	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
116	20240509	140401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2600	-5	5	-0.19	139849450	54045	48.12	2605	2620	2575	3385	1825	2605	2587.65	17.04	-14374	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1257	-1.36	0.98	12	0.11	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
117	20240509	130401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2585	-20	5	-0.77	108778130	41998	37.39	2605	2620	2575	3385	1825	2605	2590.08	17.04	-8851	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1250	-1.35	0.98	12	0.09	-1917.00	2644.00	4190	20231218	-38.31	2380	20231031	8.61	3420	-24.42	20240102	2440	5.94	20240422	4190	-38.31	20231218	2380	8.61	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
118	20240509	120400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2585	-20	5	-0.77	64090415	24675	21.97	2605	2620	2575	3385	1825	2605	2597.38	17.04	-9858	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1250	-1.35	0.98	12	0.05	-1917.00	2644.00	4190	20231218	-38.31	2380	20231031	8.61	3420	-24.42	20240102	2440	5.94	20240422	4190	-38.31	20231218	2380	8.61	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
119	20240509	110353	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2605	0	3	0.00	47097630	18121	16.13	2605	2620	2575	3385	1825	2605	2599.06	17.04	-8583	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1260	-1.36	0.99	12	0.04	-1917.00	2644.00	4190	20231218	-37.83	2380	20231031	9.45	3420	-23.83	20240102	2440	6.76	20240422	4190	-37.83	20231218	2380	9.45	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
120	20240509	100355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2590	-15	5	-0.58	23147485	8890	7.91	2605	2620	2575	3385	1825	2605	2603.77	17.04	-2947	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1252	-1.35	0.98	12	0.02	-1917.00	2644.00	4190	20231218	-38.19	2380	20231031	8.82	3420	-24.27	20240102	2440	6.15	20240422	4190	-38.19	20231218	2380	8.82	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
121	20240509	090353	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2620	15	2	0.58	4459285	1711	1.52	2605	2620	2605	3385	1825	2605	2606.24	17.04	-703	2688	2646	2583	2541	2478	2667	2562	242	780	500	1920	5	1	48350145	1267	-1.37	0.99	12	0.00	-1917.00	2644.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2440	7.38	20240422	4190	-37.47	20231218	2380	10.08	20231031	3.18	N	036710	500	241 억	8236655	N	N	N	N
122	20240508	160354	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2605	10	2	0.39	285925370	110106	41.07	2560	2625	2520	3370	1820	2595	2596.82	17.01	10906	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1260	-1.36	0.99	12	0.23	-1917.00	2644.00	4190	20231218	-37.83	2380	20231031	9.45	3420	-23.83	20240102	2440	6.76	20240422	4190	-37.83	20231218	2380	9.45	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
123	20240508	150356	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2610	15	2	0.58	270636045	104224	38.88	2560	2625	2520	3370	1820	2595	2596.68	17.01	11743	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1262	-1.36	0.99	12	0.22	-1917.00	2644.00	4190	20231218	-37.71	2380	20231031	9.66	3420	-23.68	20240102	2440	6.97	20240422	4190	-37.71	20231218	2380	9.66	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
124	20240508	140351	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2600	5	2	0.19	254135680	97880	36.51	2560	2625	2520	3370	1820	2595	2596.40	17.01	10455	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1257	-1.36	0.98	12	0.20	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
125	20240508	130351	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2600	5	2	0.19	229386180	88343	32.96	2560	2625	2520	3370	1820	2595	2596.54	17.01	5753	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1257	-1.36	0.98	12	0.18	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
126	20240508	120352	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2590	-5	5	-0.19	212404660	81807	30.52	2560	2625	2520	3370	1820	2595	2596.41	17.01	8133	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1252	-1.35	0.98	12	0.17	-1917.00	2644.00	4190	20231218	-38.19	2380	20231031	8.82	3420	-24.27	20240102	2440	6.15	20240422	4190	-38.19	20231218	2380	8.82	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
127	20240508	110427	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2620	25	2	0.96	191381625	73707	27.50	2560	2625	2520	3370	1820	2595	2596.52	17.01	8473	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1267	-1.37	0.99	12	0.15	-1917.00	2644.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2440	7.38	20240422	4190	-37.47	20231218	2380	10.08	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
128	20240508	100358	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2600	5	2	0.19	76737055	29742	11.10	2560	2615	2520	3370	1820	2595	2580.09	17.01	53	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1257	-1.36	0.98	12	0.06	-1917.00	2644.00	4190	20231218	-37.95	2380	20231031	9.24	3420	-23.98	20240102	2440	6.56	20240422	4190	-37.95	20231218	2380	9.24	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
129	20240508	090355	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	2560	-35	5	-1.35	24254370	9498	3.54	2560	2590	2520	3370	1820	2595	2553.63	17.01	562	2655	2625	2590	2560	2525	2640	2575	242	775	500	1920	5	1	48350145	1238	-1.34	0.97	12	0.02	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2440	4.92	20240422	4190	-38.90	20231218	2380	7.56	20231031	3.16	N	036710	500	241 억	8225738	N	N	N	N
130	20240503	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	-15	5	-0.59	97938210	38559	46.51	2560	2570	2515	3320	1790	2555	2539.96	16.99	4071	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1228	-1.32	0.96	12	0.08	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2440	4.10	20240422	4190	-39.38	20231218	2380	6.72	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
131	20240503	150402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2530	-25	5	-0.98	86131295	33908	40.90	2560	2570	2515	3320	1790	2555	2540.15	16.99	4033	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1223	-1.32	0.96	12	0.07	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2440	3.69	20240422	4190	-39.62	20231218	2380	6.30	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
132	20240503	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	0	3	0.00	67432460	26529	32.00	2560	2570	2515	3320	1790	2555	2541.84	16.99	4505	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1235	-1.33	0.97	12	0.05	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
133	20240503	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-10	5	-0.39	65867190	25914	31.26	2560	2570	2515	3320	1790	2555	2541.76	16.99	4522	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1231	-1.33	0.96	12	0.05	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
134	20240503	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	-5	5	-0.20	56686460	22315	26.92	2560	2570	2515	3320	1790	2555	2540.29	16.99	4543	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.05	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
135	20240503	110359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	0	3	0.00	48994035	19289	23.27	2560	2570	2515	3320	1790	2555	2540.00	16.99	4826	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1235	-1.33	0.97	12	0.04	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
136	20240503	100359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	-5	5	-0.20	42486990	16732	20.18	2560	2570	2515	3320	1790	2555	2539.27	16.99	6641	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.03	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2440	4.51	20240422	4190	-39.14	20231218	2380	7.14	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
137	20240503	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2570	15	2	0.59	2469035	964	1.16	2560	2570	2560	3320	1790	2555	2561.24	16.99	-352	2588	2571	2548	2531	2508	2580	2540	242	765	500	1890	5	1	48350145	1243	-1.34	0.97	12	0.00	-1917.00	2644.00	4190	20231218	-38.66	2380	20231031	7.98	3420	-24.85	20240102	2440	5.33	20240422	4190	-38.66	20231218	2380	7.98	20231031	3.18	N	036710	500	241 억	8216994	N	N	N	N
138	20240502	160357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	10	2	0.39	200250010	78747	81.32	2525	2565	2525	3305	1785	2545	2542.94	16.98	5694	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1235	-1.33	0.97	12	0.16	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2440	4.71	20240422	4190	-39.02	20231218	2380	7.35	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N
139	20240502	150359	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2565	20	2	0.79	161253950	63489	65.56	2525	2565	2525	3305	1785	2545	2539.87	16.98	7699	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1240	-1.34	0.97	12	0.13	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2440	5.12	20240422	4190	-38.78	20231218	2380	7.77	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N
140	20240502	140357	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2530	-15	5	-0.59	106227670	41926	43.30	2525	2560	2525	3305	1785	2545	2533.69	16.98	1148	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1223	-1.32	0.96	12	0.09	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2440	3.69	20240422	4190	-39.62	20231218	2380	6.30	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N
141	20240502	130356	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	-5	5	-0.20	96280990	37996	39.24	2525	2560	2525	3305	1785	2545	2533.98	16.98	-530	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1228	-1.32	0.96	12	0.08	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2440	4.10	20240422	4190	-39.38	20231218	2380	6.72	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N
142	20240502	120355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	-5	5	-0.20	91351825	36048	37.23	2525	2560	2525	3305	1785	2545	2534.17	16.98	-530	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1228	-1.32	0.96	12	0.07	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2440	4.10	20240422	4190	-39.38	20231218	2380	6.72	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N
143	20240502	110355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	0	3	0.00	71234890	28091	29.01	2525	2560	2525	3305	1785	2545	2535.86	16.98	563	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1231	-1.33	0.96	12	0.06	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2440	4.30	20240422	4190	-39.26	20231218	2380	6.93	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N
144	20240502	100355	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2525	-20	5	-0.79	53710200	21216	21.91	2525	2555	2525	3305	1785	2545	2531.59	16.98	-215	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1221	-1.32	0.95	12	0.04	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2440	3.48	20240422	4190	-39.74	20231218	2380	6.09	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N
145	20240502	090356	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	-5	5	-0.20	776505	307	0.32	2525	2555	2525	3305	1785	2545	2529.33	16.98	-89	2601	2572	2551	2522	2501	2562	2512	242	760	500	1880	5	1	48350145	1228	-1.32	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2440	4.10	20240422	4190	-39.38	20231218	2380	6.72	20231031	3.21	N	036710	500	241 억	8211300	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History