KissMeData/037950/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1300	-3	5	-0.23	1620047662	1244341	66.97	1315	1319	1294	1693	913	1303	1301.93	1.14	-250322	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1098	43.33	1.46	12	1.47	30.00	889.00	1867	20231031	-30.37	1095	20231006	18.72	1789	-27.33	20240416	1219	6.64	20240228	1867	-30.37	20231031	1095	18.72	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
3	20240531	150450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1302	-1	5	-0.08	1533810122	1178033	63.40	1315	1319	1294	1693	913	1303	1302.00	1.14	-251910	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1100	43.40	1.46	12	1.39	30.00	889.00	1867	20231031	-30.26	1095	20231006	18.90	1789	-27.22	20240416	1219	6.81	20240228	1867	-30.26	20231031	1095	18.90	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
4	20240531	140451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1299	-4	5	-0.31	1248512687	958410	51.58	1315	1319	1294	1693	913	1303	1302.69	1.14	-210509	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1097	43.30	1.46	12	1.13	30.00	889.00	1867	20231031	-30.42	1095	20231006	18.63	1789	-27.39	20240416	1219	6.56	20240228	1867	-30.42	20231031	1095	18.63	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
5	20240531	130453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1301	-2	5	-0.15	1080947408	829385	44.64	1315	1319	1294	1693	913	1303	1303.32	1.14	-184437	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1099	43.37	1.46	12	0.98	30.00	889.00	1867	20231031	-30.32	1095	20231006	18.81	1789	-27.28	20240416	1219	6.73	20240228	1867	-30.32	20231031	1095	18.81	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
6	20240531	120454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1301	-2	5	-0.15	1002758184	769300	41.40	1315	1319	1294	1693	913	1303	1303.47	1.14	-179025	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1099	43.37	1.46	12	0.91	30.00	889.00	1867	20231031	-30.32	1095	20231006	18.81	1789	-27.28	20240416	1219	6.73	20240228	1867	-30.32	20231031	1095	18.81	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
7	20240531	110452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1304	1	2	0.08	874127242	670386	36.08	1315	1319	1294	1693	913	1303	1303.93	1.14	-138608	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1101	43.47	1.47	12	0.79	30.00	889.00	1867	20231031	-30.16	1095	20231006	19.09	1789	-27.11	20240416	1219	6.97	20240228	1867	-30.16	20231031	1095	19.09	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
8	20240531	100453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1300	-3	5	-0.23	790121841	605783	32.60	1315	1319	1294	1693	913	1303	1304.32	1.14	-130327	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1098	43.33	1.46	12	0.72	30.00	889.00	1867	20231031	-30.37	1095	20231006	18.72	1789	-27.33	20240416	1219	6.64	20240228	1867	-30.37	20231031	1095	18.72	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
9	20240531	090449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1316	13	2	1.00	200270064	153146	8.24	1315	1318	1298	1693	913	1303	1308.04	1.14	-47877	1408	1355	1329	1276	1250	1342	1263	422	390	500	830	1	1	84447519	1111	43.87	1.48	12	0.18	30.00	889.00	1867	20231031	-29.51	1095	20231006	20.18	1789	-26.44	20240416	1219	7.96	20240228	1867	-29.51	20231031	1095	20.18	20231006	6.45	N	037950	500	422 억	961694	N	N	N	N
10	20240530	160449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1303	-75	5	-5.44	2431687656	1823224	90.71	1367	1382	1303	1791	965	1378	1333.29	1.71	-484921	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1100	43.43	1.47	12	2.16	30.00	889.00	1867	20231031	-30.21	1095	20231006	19.00	1789	-27.17	20240416	1219	6.89	20240228	1867	-30.21	20231031	1095	19.00	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
11	20240530	150450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1312	-66	5	-4.79	2061485554	1540256	76.63	1367	1382	1311	1791	965	1378	1337.78	1.71	-417905	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1108	43.73	1.48	12	1.82	30.00	889.00	1867	20231031	-29.73	1095	20231006	19.82	1789	-26.66	20240416	1219	7.63	20240228	1867	-29.73	20231031	1095	19.82	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
12	20240530	140450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1329	-49	5	-3.56	1627507165	1211959	60.30	1367	1382	1327	1791	965	1378	1342.16	1.71	-269603	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1122	44.30	1.49	12	1.44	30.00	889.00	1867	20231031	-28.82	1095	20231006	21.37	1789	-25.71	20240416	1219	9.02	20240228	1867	-28.82	20231031	1095	21.37	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
13	20240530	130450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1332	-46	5	-3.34	1428502112	1062356	52.85	1367	1382	1329	1791	965	1378	1343.88	1.71	-223938	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1125	44.40	1.50	12	1.26	30.00	889.00	1867	20231031	-28.66	1095	20231006	21.64	1789	-25.54	20240416	1219	9.27	20240228	1867	-28.66	20231031	1095	21.64	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
14	20240530	120450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1341	-37	5	-2.69	1175501260	872626	43.41	1367	1382	1330	1791	965	1378	1346.21	1.71	-162864	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1132	44.70	1.51	12	1.03	30.00	889.00	1867	20231031	-28.17	1095	20231006	22.47	1789	-25.04	20240416	1219	10.01	20240228	1867	-28.17	20231031	1095	22.47	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
15	20240530	110450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1340	-38	5	-2.76	1085120277	805113	40.06	1367	1382	1330	1791	965	1378	1346.86	1.71	-143124	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1132	44.67	1.51	12	0.95	30.00	889.00	1867	20231031	-28.23	1095	20231006	22.37	1789	-25.10	20240416	1219	9.93	20240228	1867	-28.23	20231031	1095	22.37	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
16	20240530	100451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1340	-38	5	-2.76	811855597	600339	29.87	1367	1382	1334	1791	965	1378	1351.26	1.71	-80289	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1132	44.67	1.51	12	0.71	30.00	889.00	1867	20231031	-28.23	1095	20231006	22.37	1789	-25.10	20240416	1219	9.93	20240228	1867	-28.23	20231031	1095	22.37	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
17	20240530	090451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1371	-7	5	-0.51	162176112	117841	5.86	1367	1382	1367	1791	965	1378	1375.77	1.71	-17119	1418	1398	1380	1360	1342	1389	1351	422	413	500	880	1	1	84447519	1158	45.70	1.54	12	0.14	30.00	889.00	1867	20231031	-26.57	1095	20231006	25.21	1789	-23.37	20240416	1219	12.47	20240228	1867	-26.57	20231031	1095	25.21	20231006	6.57	N	037950	500	422 억	1446472	N	N	N	N
18	20240529	160446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1378	18	2	1.32	2743923867	1988654	287.23	1379	1400	1362	1768	952	1360	1379.79	1.75	-28826	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1164	45.93	1.55	12	2.35	30.00	889.00	1867	20231031	-26.19	1095	20231006	25.84	1789	-22.97	20240416	1219	13.04	20240228	1867	-26.19	20231031	1095	25.84	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
19	20240529	150446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1366	6	2	0.44	2529129512	1832073	264.62	1379	1400	1362	1768	952	1360	1380.47	1.75	-24898	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1154	45.53	1.54	12	2.17	30.00	889.00	1867	20231031	-26.83	1095	20231006	24.75	1789	-23.64	20240416	1219	12.06	20240228	1867	-26.83	20231031	1095	24.75	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
20	20240529	140448	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1373	13	2	0.96	2249839262	1627851	235.12	1379	1400	1362	1768	952	1360	1382.09	1.75	4842	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1159	45.77	1.54	12	1.93	30.00	889.00	1867	20231031	-26.46	1095	20231006	25.39	1789	-23.25	20240416	1219	12.63	20240228	1867	-26.46	20231031	1095	25.39	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
21	20240529	130446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1378	18	2	1.32	2174855145	1573338	227.25	1379	1400	1362	1768	952	1360	1382.32	1.75	30454	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1164	45.93	1.55	12	1.86	30.00	889.00	1867	20231031	-26.19	1095	20231006	25.84	1789	-22.97	20240416	1219	13.04	20240228	1867	-26.19	20231031	1095	25.84	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
22	20240529	120450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1382	22	2	1.62	1962052640	1418738	204.92	1379	1400	1362	1768	952	1360	1382.96	1.75	48493	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1167	46.07	1.55	12	1.68	30.00	889.00	1867	20231031	-25.98	1095	20231006	26.21	1789	-22.75	20240416	1219	13.37	20240228	1867	-25.98	20231031	1095	26.21	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
23	20240529	110446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1386	26	2	1.91	1769245950	1279266	184.77	1379	1400	1362	1768	952	1360	1383.02	1.75	79384	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1170	46.20	1.56	12	1.51	30.00	889.00	1867	20231031	-25.76	1095	20231006	26.58	1789	-22.53	20240416	1219	13.70	20240228	1867	-25.76	20231031	1095	26.58	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
24	20240529	100445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1388	28	2	2.06	1170479926	848754	122.59	1379	1391	1362	1768	952	1360	1379.06	1.75	83818	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1172	46.27	1.56	12	1.01	30.00	889.00	1867	20231031	-25.66	1095	20231006	26.76	1789	-22.41	20240416	1219	13.86	20240228	1867	-25.66	20231031	1095	26.76	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
25	20240529	090443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1379	19	2	1.40	282168185	204478	29.53	1379	1385	1371	1768	952	1360	1379.94	1.75	31667	1379	1369	1358	1348	1337	1374	1353	422	408	500	870	1	1	84447519	1165	45.97	1.55	12	0.24	30.00	889.00	1867	20231031	-26.14	1095	20231006	25.94	1789	-22.92	20240416	1219	13.13	20240228	1867	-26.14	20231031	1095	25.94	20231006	6.47	N	037950	500	422 억	1475453	N	N	N	N
26	20240528	160444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1360	9	2	0.67	921701840	678688	52.87	1350	1368	1347	1756	946	1351	1358.06	1.72	24270	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1148	45.33	1.53	12	0.80	30.00	889.00	1867	20231031	-27.16	1095	20231006	24.20	1789	-23.98	20240416	1219	11.57	20240228	1867	-27.16	20231031	1095	24.20	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
27	20240528	150445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1355	4	2	0.30	820831525	604363	47.08	1350	1368	1347	1756	946	1351	1358.19	1.72	24255	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1144	45.17	1.52	12	0.72	30.00	889.00	1867	20231031	-27.42	1095	20231006	23.74	1789	-24.26	20240416	1219	11.16	20240228	1867	-27.42	20231031	1095	23.74	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
28	20240528	140446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1358	7	2	0.52	756090051	556614	43.36	1350	1368	1347	1756	946	1351	1358.39	1.72	32442	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1147	45.27	1.53	12	0.66	30.00	889.00	1867	20231031	-27.26	1095	20231006	24.02	1789	-24.09	20240416	1219	11.40	20240228	1867	-27.26	20231031	1095	24.02	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
29	20240528	130444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1355	4	2	0.30	670761226	493617	38.46	1350	1368	1347	1756	946	1351	1358.89	1.72	55515	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1144	45.17	1.52	12	0.58	30.00	889.00	1867	20231031	-27.42	1095	20231006	23.74	1789	-24.26	20240416	1219	11.16	20240228	1867	-27.42	20231031	1095	23.74	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
30	20240528	120444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1361	10	2	0.74	622847946	458297	35.70	1350	1368	1347	1756	946	1351	1359.07	1.72	67271	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1149	45.37	1.53	12	0.54	30.00	889.00	1867	20231031	-27.10	1095	20231006	24.29	1789	-23.92	20240416	1219	11.65	20240228	1867	-27.10	20231031	1095	24.29	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
31	20240528	110435	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1360	9	2	0.67	526163562	387264	30.17	1350	1368	1347	1756	946	1351	1358.69	1.72	63185	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1148	45.33	1.53	12	0.46	30.00	889.00	1867	20231031	-27.16	1095	20231006	24.20	1789	-23.98	20240416	1219	11.57	20240228	1867	-27.16	20231031	1095	24.20	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
32	20240528	100445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1362	11	2	0.81	414729363	305229	23.78	1350	1368	1347	1756	946	1351	1358.78	1.72	56551	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1150	45.40	1.53	12	0.36	30.00	889.00	1867	20231031	-27.05	1095	20231006	24.38	1789	-23.87	20240416	1219	11.73	20240228	1867	-27.05	20231031	1095	24.38	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
33	20240528	090445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1355	4	2	0.30	98210235	72698	5.66	1350	1356	1348	1756	946	1351	1350.93	1.72	19834	1378	1364	1355	1341	1332	1360	1337	422	405	500	860	1	1	84447519	1144	45.17	1.52	12	0.09	30.00	889.00	1867	20231031	-27.42	1095	20231006	23.74	1789	-24.26	20240416	1219	11.16	20240228	1867	-27.42	20231031	1095	23.74	20231006	6.44	N	037950	500	422 억	1451181	N	N	N	N
34	20240527	160437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1351	-4	5	-0.30	1661824231	1224031	92.72	1355	1369	1346	1761	949	1355	1357.71	1.90	-150316	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1141	45.03	1.52	12	1.45	30.00	889.00	1867	20231031	-27.64	1095	20231006	23.38	1789	-24.48	20240416	1219	10.83	20240228	1867	-27.64	20231031	1095	23.38	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
35	20240527	150445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1352	-3	5	-0.22	1504293809	1107441	83.89	1355	1369	1346	1761	949	1355	1358.40	1.90	-161013	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1142	45.07	1.52	12	1.31	30.00	889.00	1867	20231031	-27.58	1095	20231006	23.47	1789	-24.43	20240416	1219	10.91	20240228	1867	-27.58	20231031	1095	23.47	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
36	20240527	140444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1353	-2	5	-0.15	1318151125	969533	73.44	1355	1369	1346	1761	949	1355	1359.65	1.90	-152197	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1143	45.10	1.52	12	1.15	30.00	889.00	1867	20231031	-27.53	1095	20231006	23.56	1789	-24.37	20240416	1219	10.99	20240228	1867	-27.53	20231031	1095	23.56	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
37	20240527	130443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1354	-1	5	-0.07	1240234544	912014	69.08	1355	1369	1346	1761	949	1355	1359.97	1.90	-148753	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1143	45.13	1.52	12	1.08	30.00	889.00	1867	20231031	-27.48	1095	20231006	23.65	1789	-24.32	20240416	1219	11.07	20240228	1867	-27.48	20231031	1095	23.65	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
38	20240527	120444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1354	-1	5	-0.07	1162979864	854844	64.75	1355	1369	1346	1761	949	1355	1360.56	1.90	-129280	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1143	45.13	1.52	12	1.01	30.00	889.00	1867	20231031	-27.48	1095	20231006	23.65	1789	-24.32	20240416	1219	11.07	20240228	1867	-27.48	20231031	1095	23.65	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
39	20240527	110444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1363	8	2	0.59	776284726	569535	43.14	1355	1369	1355	1761	949	1355	1363.25	1.90	10356	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1151	45.43	1.53	12	0.67	30.00	889.00	1867	20231031	-27.00	1095	20231006	24.47	1789	-23.81	20240416	1219	11.81	20240228	1867	-27.00	20231031	1095	24.47	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
40	20240527	100441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1366	11	2	0.81	554720197	406930	30.82	1355	1369	1355	1761	949	1355	1363.52	1.90	48658	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1154	45.53	1.54	12	0.48	30.00	889.00	1867	20231031	-26.83	1095	20231006	24.75	1789	-23.64	20240416	1219	12.06	20240228	1867	-26.83	20231031	1095	24.75	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
41	20240527	090443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1365	10	2	0.74	137838722	101343	7.68	1355	1369	1355	1761	949	1355	1361.09	1.90	20186	1388	1371	1357	1340	1326	1364	1333	422	406	500	860	1	1	84447519	1153	45.50	1.54	12	0.12	30.00	889.00	1867	20231031	-26.89	1095	20231006	24.66	1789	-23.70	20240416	1219	11.98	20240228	1867	-26.89	20231031	1095	24.66	20231006	6.59	N	037950	500	422 억	1601326	N	N	N	N
42	20240524	160422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1355	-12	5	-0.88	1744786530	1291626	47.17	1360	1374	1343	1777	957	1367	1350.77	2.06	-141484	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1144	45.17	1.52	12	1.53	30.00	889.00	1867	20231031	-27.42	1095	20231006	23.74	1789	-24.26	20240416	1219	11.16	20240228	1867	-27.42	20231031	1095	23.74	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
43	20240524	150421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1350	-17	5	-1.24	1531372900	1133360	41.39	1360	1374	1343	1777	957	1367	1351.11	2.06	-175024	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1140	45.00	1.52	12	1.34	30.00	889.00	1867	20231031	-27.69	1095	20231006	23.29	1789	-24.54	20240416	1219	10.75	20240228	1867	-27.69	20231031	1095	23.29	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
44	20240524	140423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1354	-13	5	-0.95	1377125742	1019248	37.22	1360	1374	1343	1777	957	1367	1351.04	2.06	-206416	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1143	45.13	1.52	12	1.21	30.00	889.00	1867	20231031	-27.48	1095	20231006	23.65	1789	-24.32	20240416	1219	11.07	20240228	1867	-27.48	20231031	1095	23.65	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
45	20240524	130422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1348	-19	5	-1.39	1283033753	949563	34.68	1360	1374	1343	1777	957	1367	1351.09	2.06	-202100	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1138	44.93	1.52	12	1.12	30.00	889.00	1867	20231031	-27.80	1095	20231006	23.11	1789	-24.65	20240416	1219	10.58	20240228	1867	-27.80	20231031	1095	23.11	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
46	20240524	120421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1347	-20	5	-1.46	1193910458	883382	32.26	1360	1374	1343	1777	957	1367	1351.43	2.06	-191499	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1138	44.90	1.52	12	1.05	30.00	889.00	1867	20231031	-27.85	1095	20231006	23.01	1789	-24.71	20240416	1219	10.50	20240228	1867	-27.85	20231031	1095	23.01	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
47	20240524	110421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1350	-17	5	-1.24	918255078	678637	24.78	1360	1374	1345	1777	957	1367	1352.98	2.06	-123863	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1140	45.00	1.52	12	0.80	30.00	889.00	1867	20231031	-27.69	1095	20231006	23.29	1789	-24.54	20240416	1219	10.75	20240228	1867	-27.69	20231031	1095	23.29	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
48	20240524	100424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1351	-16	5	-1.17	723303398	534122	19.51	1360	1374	1345	1777	957	1367	1354.06	2.06	-84229	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1141	45.03	1.52	12	0.63	30.00	889.00	1867	20231031	-27.64	1095	20231006	23.38	1789	-24.48	20240416	1219	10.83	20240228	1867	-27.64	20231031	1095	23.38	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
49	20240524	090422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1354	-13	5	-0.95	152711865	112255	4.10	1360	1374	1351	1777	957	1367	1360.07	2.06	4991	1442	1404	1377	1339	1312	1391	1326	422	410	500	870	1	1	84447519	1143	45.13	1.52	12	0.13	30.00	889.00	1867	20231031	-27.48	1095	20231006	23.65	1789	-24.32	20240416	1219	11.07	20240228	1867	-27.48	20231031	1095	23.65	20231006	6.46	N	037950	500	422 억	1738320	N	N	N	N
50	20240523	160419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1367	-66	5	-4.61	3685918402	2680147	105.79	1405	1415	1350	1862	1004	1433	1375.28	2.74	-606787	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1154	45.57	1.54	12	3.17	30.00	889.00	1867	20231031	-26.78	1095	20231006	24.84	1789	-23.59	20240416	1219	12.14	20240228	1867	-26.78	20231031	1095	24.84	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
51	20240523	150422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1367	-66	5	-4.61	3428030796	2491118	98.33	1405	1415	1350	1862	1004	1433	1376.10	2.74	-616091	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1154	45.57	1.54	12	2.95	30.00	889.00	1867	20231031	-26.78	1095	20231006	24.84	1789	-23.59	20240416	1219	12.14	20240228	1867	-26.78	20231031	1095	24.84	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
52	20240523	140423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1365	-68	5	-4.75	3182305260	2310972	91.21	1405	1415	1350	1862	1004	1433	1377.04	2.74	-555583	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1153	45.50	1.54	12	2.74	30.00	889.00	1867	20231031	-26.89	1095	20231006	24.66	1789	-23.70	20240416	1219	11.98	20240228	1867	-26.89	20231031	1095	24.66	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
53	20240523	130422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1367	-66	5	-4.61	3023043286	2194384	86.61	1405	1415	1350	1862	1004	1433	1377.62	2.74	-531702	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1154	45.57	1.54	12	2.60	30.00	889.00	1867	20231031	-26.78	1095	20231006	24.84	1789	-23.59	20240416	1219	12.14	20240228	1867	-26.78	20231031	1095	24.84	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
54	20240523	120419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1362	-71	5	-4.95	2833148254	2055160	81.12	1405	1415	1350	1862	1004	1433	1378.55	2.74	-500580	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1150	45.40	1.53	12	2.43	30.00	889.00	1867	20231031	-27.05	1095	20231006	24.38	1789	-23.87	20240416	1219	11.73	20240228	1867	-27.05	20231031	1095	24.38	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
55	20240523	110419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1369	-64	5	-4.47	2615243739	1895825	74.83	1405	1415	1350	1862	1004	1433	1379.47	2.74	-466418	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1156	45.63	1.54	12	2.24	30.00	889.00	1867	20231031	-26.67	1095	20231006	25.02	1789	-23.48	20240416	1219	12.31	20240228	1867	-26.67	20231031	1095	25.02	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
56	20240523	100420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1375	-58	5	-4.05	2292055988	1660088	65.52	1405	1415	1350	1862	1004	1433	1380.68	2.74	-444214	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1161	45.83	1.55	12	1.97	30.00	889.00	1867	20231031	-26.35	1095	20231006	25.57	1789	-23.14	20240416	1219	12.80	20240228	1867	-26.35	20231031	1095	25.57	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
57	20240523	090423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1400	-33	5	-2.30	530098082	377539	14.90	1405	1415	1400	1862	1004	1433	1404.08	2.74	26562	1498	1465	1445	1412	1392	1455	1402	422	429	500	910	1	1	84447519	1182	46.67	1.57	12	0.45	30.00	889.00	1867	20231031	-25.01	1095	20231006	27.85	1789	-21.74	20240416	1219	14.85	20240228	1867	-25.01	20231031	1095	27.85	20231006	6.21	N	037950	500	422 억	2310612	N	N	N	N
58	20240522	160416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1433	-51	5	-3.44	3578590806	2471935	30.02	1471	1478	1425	1929	1039	1484	1447.73	2.60	133637	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1210	47.77	1.61	12	2.93	30.00	889.00	1867	20231031	-23.25	1095	20231006	30.87	1789	-19.90	20240416	1219	17.56	20240228	1867	-23.25	20231031	1095	30.87	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
59	20240522	150419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1430	-54	5	-3.64	3241036324	2235981	27.15	1471	1478	1425	1929	1039	1484	1449.42	2.60	105659	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1208	47.67	1.61	12	2.65	30.00	889.00	1867	20231031	-23.41	1095	20231006	30.59	1789	-20.07	20240416	1219	17.31	20240228	1867	-23.41	20231031	1095	30.59	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
60	20240522	140420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1433	-51	5	-3.44	2758895148	1898829	23.06	1471	1478	1432	1929	1039	1484	1452.87	2.60	88264	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1210	47.77	1.61	12	2.25	30.00	889.00	1867	20231031	-23.25	1095	20231006	30.87	1789	-19.90	20240416	1219	17.56	20240228	1867	-23.25	20231031	1095	30.87	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
61	20240522	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1447	-37	5	-2.49	2283414835	1568568	19.05	1471	1478	1443	1929	1039	1484	1455.65	2.60	93549	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1222	48.23	1.63	12	1.86	30.00	889.00	1867	20231031	-22.50	1095	20231006	32.15	1789	-19.12	20240416	1219	18.70	20240228	1867	-22.50	20231031	1095	32.15	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
62	20240522	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1448	-36	5	-2.43	1981514042	1359813	16.51	1471	1478	1446	1929	1039	1484	1457.11	2.60	106098	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1223	48.27	1.63	12	1.61	30.00	889.00	1867	20231031	-22.44	1095	20231006	32.24	1789	-19.06	20240416	1219	18.79	20240228	1867	-22.44	20231031	1095	32.24	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
63	20240522	110419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1453	-31	5	-2.09	1740203371	1193593	14.50	1471	1478	1446	1929	1039	1484	1457.85	2.60	125298	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1227	48.43	1.63	12	1.41	30.00	889.00	1867	20231031	-22.17	1095	20231006	32.69	1789	-18.78	20240416	1219	19.20	20240228	1867	-22.17	20231031	1095	32.69	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
64	20240522	100419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1452	-32	5	-2.16	1484777114	1018200	12.37	1471	1478	1446	1929	1039	1484	1458.12	2.60	137761	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1226	48.40	1.63	12	1.21	30.00	889.00	1867	20231031	-22.23	1095	20231006	32.60	1789	-18.84	20240416	1219	19.11	20240228	1867	-22.23	20231031	1095	32.60	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
65	20240522	090418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1457	-27	5	-1.82	266039520	181902	2.21	1471	1471	1456	1929	1039	1484	1461.99	2.60	8112	1559	1521	1496	1458	1433	1509	1446	422	445	500	940	1	1	84447519	1230	48.57	1.64	12	0.22	30.00	889.00	1867	20231031	-21.96	1095	20231006	33.06	1789	-18.56	20240416	1219	19.52	20240228	1867	-21.96	20231031	1095	33.06	20231006	6.51	N	037950	500	422 억	2195453	N	N	N	N
66	20240521	160414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1484	-20	5	-1.33	12247338661	8148970	21.72	1500	1534	1471	1955	1053	1504	1502.94	2.52	58323	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1253	49.47	1.67	12	9.65	30.00	889.00	1867	20231031	-20.51	1095	20231006	35.53	1789	-17.05	20240416	1219	21.74	20240228	1867	-20.51	20231031	1095	35.53	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
67	20240521	150418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1478	-26	5	-1.73	11897793078	7912609	21.09	1500	1534	1471	1955	1053	1504	1503.65	2.52	68994	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1248	49.27	1.66	12	9.37	30.00	889.00	1867	20231031	-20.84	1095	20231006	34.98	1789	-17.38	20240416	1219	21.25	20240228	1867	-20.84	20231031	1095	34.98	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
68	20240521	140418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1482	-22	5	-1.46	11397211087	7573478	20.18	1500	1534	1475	1955	1053	1504	1504.89	2.52	50607	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1252	49.40	1.67	12	8.97	30.00	889.00	1867	20231031	-20.62	1095	20231006	35.34	1789	-17.16	20240416	1219	21.58	20240228	1867	-20.62	20231031	1095	35.34	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
69	20240521	130418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1487	-17	5	-1.13	11091732624	7367284	19.63	1500	1534	1475	1955	1053	1504	1505.55	2.52	14674	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1256	49.57	1.67	12	8.72	30.00	889.00	1867	20231031	-20.35	1095	20231006	35.80	1789	-16.88	20240416	1219	21.99	20240228	1867	-20.35	20231031	1095	35.80	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
70	20240521	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1478	-26	5	-1.73	10381801901	6888089	18.36	1500	1534	1475	1955	1053	1504	1507.24	2.52	-124294	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1248	49.27	1.66	12	8.16	30.00	889.00	1867	20231031	-20.84	1095	20231006	34.98	1789	-17.38	20240416	1219	21.25	20240228	1867	-20.84	20231031	1095	34.98	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
71	20240521	110420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1502	-2	5	-0.13	9098827126	6025410	16.06	1500	1534	1480	1955	1053	1504	1510.14	2.52	-91994	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1268	50.07	1.69	12	7.14	30.00	889.00	1867	20231031	-19.55	1095	20231006	37.17	1789	-16.04	20240416	1219	23.22	20240228	1867	-19.55	20231031	1095	37.17	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
72	20240521	100418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1515	11	2	0.73	6394499793	4232645	11.28	1500	1534	1480	1955	1053	1504	1510.86	2.52	58824	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1279	50.50	1.70	12	5.01	30.00	889.00	1867	20231031	-18.85	1095	20231006	38.36	1789	-15.32	20240416	1219	24.28	20240228	1867	-18.85	20231031	1095	38.36	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
73	20240521	090416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1489	-15	5	-1.00	1258810533	843099	2.25	1500	1500	1480	1955	1053	1504	1492.21	2.52	-42215	1668	1585	1478	1395	1288	1627	1437	422	451	500	960	1	1	84447519	1257	49.63	1.67	12	1.00	30.00	889.00	1867	20231031	-20.25	1095	20231006	35.98	1789	-16.77	20240416	1219	22.15	20240228	1867	-20.25	20231031	1095	35.98	20231006	6.48	N	037950	500	422 억	2128688	N	N	N	N
74	20240517	160419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1343	-23	5	-1.68	911812270	676069	52.84	1361	1363	1341	1775	957	1366	1348.70	0.38	-9015	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1134	44.77	1.51	12	0.80	30.00	889.00	1918	20230510	-29.98	1095	20231006	22.65	1789	-24.93	20240416	1219	10.17	20240228	1867	-28.07	20231031	1095	22.65	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
75	20240517	150421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1345	-21	5	-1.54	836210598	619803	48.44	1361	1363	1341	1775	957	1366	1349.15	0.38	-2240	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1136	44.83	1.51	12	0.73	30.00	889.00	1918	20230510	-29.87	1095	20231006	22.83	1789	-24.82	20240416	1219	10.34	20240228	1867	-27.96	20231031	1095	22.83	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
76	20240517	140414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1342	-24	5	-1.76	755207924	559517	43.73	1361	1363	1341	1775	957	1366	1349.75	0.38	-1915	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1133	44.73	1.51	12	0.66	30.00	889.00	1918	20230510	-30.03	1095	20231006	22.56	1789	-24.99	20240416	1219	10.09	20240228	1867	-28.12	20231031	1095	22.56	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
77	20240517	130413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1349	-17	5	-1.24	602998917	446307	34.88	1361	1363	1344	1775	957	1366	1351.08	0.38	2374	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1139	44.97	1.52	12	0.53	30.00	889.00	1918	20230510	-29.67	1095	20231006	23.20	1789	-24.59	20240416	1219	10.66	20240228	1867	-27.75	20231031	1095	23.20	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
78	20240517	120414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1347	-19	5	-1.39	494779148	365965	28.60	1361	1363	1346	1775	957	1366	1351.98	0.38	3740	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1138	44.90	1.52	12	0.43	30.00	889.00	1918	20230510	-29.77	1095	20231006	23.01	1789	-24.71	20240416	1219	10.50	20240228	1867	-27.85	20231031	1095	23.01	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
79	20240517	110412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1352	-14	5	-1.02	436539167	322798	25.23	1361	1363	1347	1775	957	1366	1352.36	0.38	4653	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1142	45.07	1.52	12	0.38	30.00	889.00	1918	20230510	-29.51	1095	20231006	23.47	1789	-24.43	20240416	1219	10.91	20240228	1867	-27.58	20231031	1095	23.47	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
80	20240517	100410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1349	-17	5	-1.24	336314111	248546	19.43	1361	1363	1347	1775	957	1366	1353.13	0.38	6757	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1139	44.97	1.52	12	0.29	30.00	889.00	1918	20230510	-29.67	1095	20231006	23.20	1789	-24.59	20240416	1219	10.66	20240228	1867	-27.75	20231031	1095	23.20	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
81	20240517	090413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1350	-16	5	-1.17	85521794	63096	4.93	1361	1363	1350	1775	957	1366	1355.42	0.38	669	1381	1373	1358	1350	1335	1377	1354	422	409	500	870	1	1	84447519	1140	45.00	1.52	12	0.07	30.00	889.00	1918	20230510	-29.61	1095	20231006	23.29	1789	-24.54	20240416	1219	10.75	20240228	1867	-27.69	20231031	1095	23.29	20231006	6.49	N	037950	500	422 억	318511	N	N	N	N
82	20240516	160411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1366	35	2	2.63	1524444066	1128074	64.11	1344	1366	1343	1730	932	1331	1351.33	0.36	14334	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1154	45.53	1.54	12	1.34	30.00	889.00	1944	20230509	-29.73	1095	20231006	24.75	1789	-23.64	20240416	1219	12.06	20240228	1867	-26.83	20231031	1095	24.75	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
83	20240516	150410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1350	19	2	1.43	1196708785	887210	50.42	1344	1358	1343	1730	932	1331	1348.90	0.36	30242	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1140	45.00	1.52	12	1.05	30.00	889.00	1944	20230509	-30.56	1095	20231006	23.29	1789	-24.54	20240416	1219	10.75	20240228	1867	-27.69	20231031	1095	23.29	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
84	20240516	140413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1347	16	2	1.20	991963205	735725	41.81	1344	1355	1343	1730	932	1331	1348.35	0.36	11817	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1138	44.90	1.52	12	0.87	30.00	889.00	1944	20230509	-30.71	1095	20231006	23.01	1789	-24.71	20240416	1219	10.50	20240228	1867	-27.85	20231031	1095	23.01	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
85	20240516	130413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1350	19	2	1.43	907002399	672655	38.23	1344	1355	1343	1730	932	1331	1348.47	0.36	13526	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1140	45.00	1.52	12	0.80	30.00	889.00	1944	20230509	-30.56	1095	20231006	23.29	1789	-24.54	20240416	1219	10.75	20240228	1867	-27.69	20231031	1095	23.29	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
86	20240516	120410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1349	18	2	1.35	824248416	611238	34.73	1344	1355	1343	1730	932	1331	1348.57	0.36	11494	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1139	44.97	1.52	12	0.72	30.00	889.00	1944	20230509	-30.61	1095	20231006	23.20	1789	-24.59	20240416	1219	10.66	20240228	1867	-27.75	20231031	1095	23.20	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
87	20240516	110410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1348	17	2	1.28	776812043	576043	32.73	1344	1355	1343	1730	932	1331	1348.62	0.36	19543	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1138	44.93	1.52	12	0.68	30.00	889.00	1944	20230509	-30.66	1095	20231006	23.11	1789	-24.65	20240416	1219	10.58	20240228	1867	-27.80	20231031	1095	23.11	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
88	20240516	100411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1349	18	2	1.35	582975134	432420	24.57	1344	1354	1343	1730	932	1331	1348.28	0.36	40065	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1139	44.97	1.52	12	0.51	30.00	889.00	1944	20230509	-30.61	1095	20231006	23.20	1789	-24.59	20240416	1219	10.66	20240228	1867	-27.75	20231031	1095	23.20	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
89	20240516	090410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1352	21	2	1.58	185445560	137582	7.82	1344	1353	1344	1730	932	1331	1348.25	0.36	39089	1375	1352	1339	1316	1303	1346	1310	422	399	500	850	1	1	84447519	1142	45.07	1.52	12	0.16	30.00	889.00	1944	20230509	-30.45	1095	20231006	23.47	1789	-24.43	20240416	1219	10.91	20240228	1867	-27.58	20231031	1095	23.47	20231006	6.38	N	037950	500	422 억	304605	N	N	N	N
90	20240514	160414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1331	-25	5	-1.84	2280482213	1704589	86.60	1355	1362	1326	1762	950	1356	1337.87	0.40	-33107	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1124	44.37	1.50	12	2.02	30.00	889.00	1944	20230509	-31.53	1095	20231006	21.55	1789	-25.60	20240416	1219	9.19	20240228	1867	-28.71	20231031	1095	21.55	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
91	20240514	150416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1332	-24	5	-1.77	2112951949	1578678	80.20	1355	1362	1326	1762	950	1356	1338.43	0.40	-31088	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1125	44.40	1.50	12	1.87	30.00	889.00	1944	20230509	-31.48	1095	20231006	21.64	1789	-25.54	20240416	1219	9.27	20240228	1867	-28.66	20231031	1095	21.64	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
92	20240514	140415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1332	-24	5	-1.77	1855817799	1385632	70.39	1355	1362	1326	1762	950	1356	1339.32	0.40	-39668	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1125	44.40	1.50	12	1.64	30.00	889.00	1944	20230509	-31.48	1095	20231006	21.64	1789	-25.54	20240416	1219	9.27	20240228	1867	-28.66	20231031	1095	21.64	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
93	20240514	130415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1331	-25	5	-1.84	1560453832	1163610	59.11	1355	1362	1330	1762	950	1356	1341.04	0.40	-29135	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1124	44.37	1.50	12	1.38	30.00	889.00	1944	20230509	-31.53	1095	20231006	21.55	1789	-25.60	20240416	1219	9.19	20240228	1867	-28.71	20231031	1095	21.55	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
94	20240514	120414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1343	-13	5	-0.96	1124613946	836822	42.51	1355	1362	1330	1762	950	1356	1343.90	0.40	-25222	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1134	44.77	1.51	12	0.99	30.00	889.00	1944	20230509	-30.92	1095	20231006	22.65	1789	-24.93	20240416	1219	10.17	20240228	1867	-28.07	20231031	1095	22.65	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
95	20240514	110414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1335	-21	5	-1.55	960173527	713821	36.26	1355	1362	1330	1762	950	1356	1345.11	0.40	-21814	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1127	44.50	1.50	12	0.85	30.00	889.00	1944	20230509	-31.33	1095	20231006	21.92	1789	-25.38	20240416	1219	9.52	20240228	1867	-28.49	20231031	1095	21.92	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
96	20240514	100414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1343	-13	5	-0.96	644328045	477612	24.26	1355	1362	1343	1762	950	1356	1349.05	0.40	-10016	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1134	44.77	1.51	12	0.57	30.00	889.00	1944	20230509	-30.92	1095	20231006	22.65	1789	-24.93	20240416	1219	10.17	20240228	1867	-28.07	20231031	1095	22.65	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
97	20240514	090414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1357	1	2	0.07	77947635	57495	2.92	1355	1362	1351	1762	950	1356	1355.73	0.40	1394	1446	1400	1377	1331	1308	1389	1320	422	406	500	860	1	1	84447519	1146	45.23	1.53	12	0.07	30.00	889.00	1944	20230509	-30.20	1095	20231006	23.93	1789	-24.15	20240416	1219	11.32	20240228	1867	-27.32	20231031	1095	23.93	20231006	6.19	N	037950	500	422 억	340018	N	N	N	N
98	20240513	160414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1356	-53	5	-3.76	2667394406	1927143	95.84	1423	1423	1354	1831	987	1409	1384.20	0.93	-445855	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1145	45.20	1.53	12	2.28	30.00	889.00	2135	20230504	-36.49	1095	20231006	23.84	1789	-24.20	20240416	1219	11.24	20240228	1867	-27.37	20231031	1095	23.84	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
99	20240513	150415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1368	-41	5	-2.91	2297154800	1654694	82.29	1423	1423	1366	1831	987	1409	1388.25	0.93	-431258	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1155	45.60	1.54	12	1.96	30.00	889.00	2135	20230504	-35.93	1095	20231006	24.93	1789	-23.53	20240416	1219	12.22	20240228	1867	-26.73	20231031	1095	24.93	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
100	20240513	140414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1375	-34	5	-2.41	2032550712	1461451	72.68	1423	1423	1374	1831	987	1409	1390.76	0.93	-387123	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1161	45.83	1.55	12	1.73	30.00	889.00	2135	20230504	-35.60	1095	20231006	25.57	1789	-23.14	20240416	1219	12.80	20240228	1867	-26.35	20231031	1095	25.57	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
101	20240513	130413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1383	-26	5	-1.85	1718747534	1233580	61.35	1423	1423	1379	1831	987	1409	1393.29	0.93	-332353	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1168	46.10	1.56	12	1.46	30.00	889.00	2135	20230504	-35.22	1095	20231006	26.30	1789	-22.69	20240416	1219	13.45	20240228	1867	-25.92	20231031	1095	26.30	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
102	20240513	120415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1381	-28	5	-1.99	1559996563	1118650	55.63	1423	1423	1379	1831	987	1409	1394.52	0.93	-277007	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1166	46.03	1.55	12	1.32	30.00	889.00	2135	20230504	-35.32	1095	20231006	26.12	1789	-22.81	20240416	1219	13.29	20240228	1867	-26.03	20231031	1095	26.12	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
103	20240513	110413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1381	-28	5	-1.99	1279319249	915367	45.52	1423	1423	1380	1831	987	1409	1397.59	0.93	-209935	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1166	46.03	1.55	12	1.08	30.00	889.00	2135	20230504	-35.32	1095	20231006	26.12	1789	-22.81	20240416	1219	13.29	20240228	1867	-26.03	20231031	1095	26.12	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
104	20240513	100415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1395	-14	5	-0.99	730626000	519495	25.84	1423	1423	1391	1831	987	1409	1406.41	0.93	-68096	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1178	46.50	1.57	12	0.62	30.00	889.00	2135	20230504	-34.66	1095	20231006	27.40	1789	-22.02	20240416	1219	14.44	20240228	1867	-25.28	20231031	1095	27.40	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
105	20240513	090415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1411	2	2	0.14	249182013	176267	8.77	1423	1423	1407	1831	987	1409	1413.69	0.93	-22958	1445	1426	1406	1387	1367	1436	1397	422	422	500	900	1	1	84447519	1192	47.03	1.59	12	0.21	30.00	889.00	2135	20230504	-33.91	1095	20231006	28.86	1789	-21.13	20240416	1219	15.75	20240228	1867	-24.42	20231031	1095	28.86	20231006	6.26	N	037950	500	422 억	787691	N	N	N	N
106	20240510	160403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1409	12	2	0.86	2604686657	1856172	152.56	1406	1425	1386	1816	978	1397	1403.25	1.12	-173285	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1190	46.97	1.58	12	2.20	30.00	889.00	2135	20230504	-34.00	1095	20231006	28.68	1789	-21.24	20240416	1219	15.59	20240228	1918	-26.54	20230510	1095	28.68	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
107	20240510	150406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1408	11	2	0.79	2473053930	1762487	144.86	1406	1425	1386	1816	978	1397	1403.16	1.12	-180983	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1189	46.93	1.58	12	2.09	30.00	889.00	2135	20230504	-34.05	1095	20231006	28.58	1789	-21.30	20240416	1219	15.50	20240228	1918	-26.59	20230510	1095	28.58	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
108	20240510	140406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1395	-2	5	-0.14	2052330472	1462766	120.23	1406	1425	1386	1816	978	1397	1403.05	1.12	-259658	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1178	46.50	1.57	12	1.73	30.00	889.00	2135	20230504	-34.66	1095	20231006	27.40	1789	-22.02	20240416	1219	14.44	20240228	1918	-27.27	20230510	1095	27.40	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
109	20240510	130403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1391	-6	5	-0.43	1924668989	1371206	112.70	1406	1425	1386	1816	978	1397	1403.63	1.12	-234074	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1175	46.37	1.56	12	1.62	30.00	889.00	2135	20230504	-34.85	1095	20231006	27.03	1789	-22.25	20240416	1219	14.11	20240228	1918	-27.48	20230510	1095	27.03	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
110	20240510	120402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1396	-1	5	-0.07	1665602819	1184908	97.39	1406	1425	1392	1816	978	1397	1405.68	1.12	-159221	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1179	46.53	1.57	12	1.40	30.00	889.00	2135	20230504	-34.61	1095	20231006	27.49	1789	-21.97	20240416	1219	14.52	20240228	1918	-27.22	20230510	1095	27.49	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
111	20240510	110404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1397	0	3	0.00	1496767530	1063876	87.44	1406	1425	1394	1816	978	1397	1406.90	1.12	-109235	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1180	46.57	1.57	12	1.26	30.00	889.00	2135	20230504	-34.57	1095	20231006	27.58	1789	-21.91	20240416	1219	14.60	20240228	1918	-27.16	20230510	1095	27.58	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
112	20240510	100404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1405	8	2	0.57	1109751624	787270	64.71	1406	1425	1402	1816	978	1397	1409.62	1.12	44982	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1186	46.83	1.58	12	0.93	30.00	889.00	2135	20230504	-34.19	1095	20231006	28.31	1789	-21.46	20240416	1219	15.26	20240228	1918	-26.75	20230510	1095	28.31	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
113	20240510	090404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1414	17	2	1.22	447477043	316931	26.05	1406	1425	1405	1816	978	1397	1411.91	1.12	107050	1410	1403	1395	1388	1380	1407	1392	422	419	500	890	1	1	84447519	1194	47.13	1.59	12	0.38	30.00	889.00	2135	20230504	-33.77	1095	20231006	29.13	1789	-20.96	20240416	1219	16.00	20240228	1918	-26.28	20230510	1095	29.13	20231006	6.18	N	037950	500	422 억	949133	N	N	N	N
114	20240509	160410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1397	3	2	0.22	1578392467	1131186	98.08	1395	1402	1387	1812	976	1394	1395.34	1.08	36771	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1180	46.57	1.57	12	1.34	30.00	889.00	2135	20230504	-34.57	1095	20231006	27.58	1789	-21.91	20240416	1219	14.60	20240228	1944	-28.14	20230509	1095	27.58	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
115	20240509	150412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1402	8	2	0.57	1421305851	1018833	88.34	1395	1402	1387	1812	976	1394	1395.04	1.08	42747	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1184	46.73	1.58	12	1.21	30.00	889.00	2135	20230504	-34.33	1095	20231006	28.04	1789	-21.63	20240416	1219	15.01	20240228	1944	-27.88	20230509	1095	28.04	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
116	20240509	140405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1397	3	2	0.22	963710498	691476	59.96	1395	1402	1387	1812	976	1394	1393.70	1.08	-22576	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1180	46.57	1.57	12	0.82	30.00	889.00	2135	20230504	-34.57	1095	20231006	27.58	1789	-21.91	20240416	1219	14.60	20240228	1944	-28.14	20230509	1095	27.58	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
117	20240509	130406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1395	1	2	0.07	819682713	588318	51.01	1395	1402	1387	1812	976	1394	1393.26	1.08	-21801	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1178	46.50	1.57	12	0.70	30.00	889.00	2135	20230504	-34.66	1095	20231006	27.40	1789	-22.02	20240416	1219	14.44	20240228	1944	-28.24	20230509	1095	27.40	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
118	20240509	120405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1395	1	2	0.07	664426817	477164	41.37	1395	1398	1387	1812	976	1394	1392.44	1.08	-26131	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1178	46.50	1.57	12	0.57	30.00	889.00	2135	20230504	-34.66	1095	20231006	27.40	1789	-22.02	20240416	1219	14.44	20240228	1944	-28.24	20230509	1095	27.40	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
119	20240509	110357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1392	-2	5	-0.14	572757700	411430	35.67	1395	1398	1387	1812	976	1394	1392.11	1.08	-21470	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1176	46.40	1.57	12	0.49	30.00	889.00	2135	20230504	-34.80	1095	20231006	27.12	1789	-22.19	20240416	1219	14.19	20240228	1944	-28.40	20230509	1095	27.12	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
120	20240509	100400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1392	-2	5	-0.14	410945267	295237	25.60	1395	1398	1387	1812	976	1394	1391.90	1.08	-12705	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1176	46.40	1.57	12	0.35	30.00	889.00	2135	20230504	-34.80	1095	20231006	27.12	1789	-22.19	20240416	1219	14.19	20240228	1944	-28.40	20230509	1095	27.12	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
121	20240509	090357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1394	0	3	0.00	58446759	41913	3.63	1395	1396	1393	1812	976	1394	1394.50	1.08	-6050	1418	1406	1398	1386	1378	1402	1382	422	418	500	890	1	1	84447519	1177	46.47	1.57	12	0.05	30.00	889.00	2135	20230504	-34.71	1095	20231006	27.31	1789	-22.08	20240416	1219	14.36	20240228	1944	-28.29	20230509	1095	27.31	20231006	6.10	N	037950	500	422 억	909417	N	N	N	N
122	20240508	160358	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1394	-9	5	-0.64	1569569391	1122305	69.61	1400	1410	1390	1823	983	1403	1398.53	1.24	-141046	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1177	46.47	1.57	12	1.33	30.00	889.00	2135	20230504	-34.71	1095	20231006	27.31	1789	-22.08	20240416	1219	14.36	20240228	1944	-28.29	20230509	1095	27.31	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
123	20240508	150401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1398	-5	5	-0.36	1474659097	1054236	65.39	1400	1410	1390	1823	983	1403	1398.78	1.24	-143727	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1181	46.60	1.57	12	1.25	30.00	889.00	2135	20230504	-34.52	1095	20231006	27.67	1789	-21.86	20240416	1219	14.68	20240228	1944	-28.09	20230509	1095	27.67	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
124	20240508	140355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1394	-9	5	-0.64	1284978969	918348	56.96	1400	1410	1390	1823	983	1403	1399.21	1.24	-148295	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1177	46.47	1.57	12	1.09	30.00	889.00	2135	20230504	-34.71	1095	20231006	27.31	1789	-22.08	20240416	1219	14.36	20240228	1944	-28.29	20230509	1095	27.31	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
125	20240508	130355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1395	-8	5	-0.57	1054322065	752748	46.69	1400	1410	1393	1823	983	1403	1400.62	1.24	-83335	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1178	46.50	1.57	12	0.89	30.00	889.00	2135	20230504	-34.66	1095	20231006	27.40	1789	-22.02	20240416	1219	14.44	20240228	1944	-28.24	20230509	1095	27.40	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
126	20240508	120356	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1404	1	2	0.07	839338123	598963	37.15	1400	1410	1393	1823	983	1403	1401.31	1.24	-2839	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1186	46.80	1.58	12	0.71	30.00	889.00	2135	20230504	-34.24	1095	20231006	28.22	1789	-21.52	20240416	1219	15.18	20240228	1944	-27.78	20230509	1095	28.22	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
127	20240508	110431	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1402	-1	5	-0.07	678500843	484082	30.03	1400	1410	1393	1823	983	1403	1401.61	1.24	4917	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1184	46.73	1.58	12	0.57	30.00	889.00	2135	20230504	-34.33	1095	20231006	28.04	1789	-21.63	20240416	1219	15.01	20240228	1944	-27.88	20230509	1095	28.04	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
128	20240508	100403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1403	0	3	0.00	516447288	368360	22.85	1400	1410	1393	1823	983	1403	1402.01	1.24	10588	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1185	46.77	1.58	12	0.44	30.00	889.00	2135	20230504	-34.29	1095	20231006	28.13	1789	-21.58	20240416	1219	15.09	20240228	1944	-27.83	20230509	1095	28.13	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
129	20240508	090359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1400	-3	5	-0.21	56452723	40318	2.50	1400	1402	1397	1823	983	1403	1399.86	1.24	2860	1449	1426	1403	1380	1357	1414	1368	422	420	500	890	1	1	84447519	1182	46.67	1.57	12	0.05	30.00	889.00	2135	20230504	-34.43	1095	20231006	27.85	1789	-21.74	20240416	1219	14.85	20240228	1944	-27.98	20230509	1095	27.85	20231006	6.34	N	037950	500	422 억	1050824	N	N	N	N
130	20240503	160407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1428	31	2	2.22	3462962179	2436962	170.80	1399	1439	1395	1816	978	1397	1421.01	1.14	273187	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1206	47.60	1.61	12	2.89	30.00	889.00	2135	20230504	-33.11	1095	20231006	30.41	1789	-20.18	20240416	1219	17.15	20240228	2135	-33.11	20230504	1095	30.41	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
131	20240503	150406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1432	35	2	2.51	3226088133	2271020	159.17	1399	1439	1395	1816	978	1397	1420.58	1.14	264298	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1209	47.73	1.61	12	2.69	30.00	889.00	2135	20230504	-32.93	1095	20231006	30.78	1789	-19.96	20240416	1219	17.47	20240228	2135	-32.93	20230504	1095	30.78	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
132	20240503	140407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1413	16	2	1.15	2598234344	1830318	128.28	1399	1439	1395	1816	978	1397	1419.60	1.14	140956	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1193	47.10	1.59	12	2.17	30.00	889.00	2135	20230504	-33.82	1095	20231006	29.04	1789	-21.02	20240416	1219	15.91	20240228	2135	-33.82	20230504	1095	29.04	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
133	20240503	130407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1420	23	2	1.65	2359735684	1661523	116.45	1399	1439	1395	1816	978	1397	1420.28	1.14	148465	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1199	47.33	1.60	12	1.97	30.00	889.00	2135	20230504	-33.49	1095	20231006	29.68	1789	-20.63	20240416	1219	16.49	20240228	2135	-33.49	20230504	1095	29.68	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
134	20240503	120405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1419	22	2	1.57	2217757391	1561266	109.42	1399	1439	1395	1816	978	1397	1420.54	1.14	153549	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1198	47.30	1.60	12	1.85	30.00	889.00	2135	20230504	-33.54	1095	20231006	29.59	1789	-20.68	20240416	1219	16.41	20240228	2135	-33.54	20230504	1095	29.59	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
135	20240503	110404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1429	32	2	2.29	1935149464	1362876	95.52	1399	1439	1395	1816	978	1397	1419.96	1.14	145527	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1207	47.63	1.61	12	1.61	30.00	889.00	2135	20230504	-33.07	1095	20231006	30.50	1789	-20.12	20240416	1219	17.23	20240228	2135	-33.07	20230504	1095	30.50	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
136	20240503	100403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1423	26	2	1.86	1326404006	936037	65.60	1399	1439	1395	1816	978	1397	1417.12	1.14	58822	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1202	47.43	1.60	12	1.11	30.00	889.00	2135	20230504	-33.35	1095	20231006	29.95	1789	-20.46	20240416	1219	16.74	20240228	2135	-33.35	20230504	1095	29.95	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
137	20240503	090402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1404	7	2	0.50	97381382	69490	4.87	1399	1412	1395	1816	978	1397	1401.61	1.14	2882	1425	1410	1400	1385	1375	1406	1381	422	419	500	890	1	1	84447519	1186	46.80	1.58	12	0.08	30.00	889.00	2135	20230504	-34.24	1095	20231006	28.22	1789	-21.52	20240416	1219	15.18	20240228	2135	-34.24	20230504	1095	28.22	20231006	5.94	N	037950	500	422 억	962725	N	N	N	N
138	20240502	160402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1397	-15	5	-1.06	1884945157	1345681	54.96	1409	1415	1390	1835	989	1412	1400.70	1.43	-247500	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1180	46.57	1.57	12	1.59	30.00	889.00	2135	20230504	-34.57	1095	20231006	27.58	1789	-21.91	20240416	1219	14.60	20240228	2135	-34.57	20230504	1095	27.58	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N
139	20240502	150403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1396	-16	5	-1.13	1702764546	1215253	49.63	1409	1415	1390	1835	989	1412	1401.12	1.43	-279984	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1179	46.53	1.57	12	1.44	30.00	889.00	2135	20230504	-34.61	1095	20231006	27.49	1789	-21.97	20240416	1219	14.52	20240228	2135	-34.61	20230504	1095	27.49	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N
140	20240502	140401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1392	-20	5	-1.42	1457566295	1039656	42.46	1409	1415	1392	1835	989	1412	1401.93	1.43	-249848	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1176	46.40	1.57	12	1.23	30.00	889.00	2135	20230504	-34.80	1095	20231006	27.12	1789	-22.19	20240416	1219	14.19	20240228	2135	-34.80	20230504	1095	27.12	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N
141	20240502	130400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1401	-11	5	-0.78	1188102185	846657	34.58	1409	1415	1395	1835	989	1412	1403.25	1.43	-205406	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1183	46.70	1.58	12	1.00	30.00	889.00	2135	20230504	-34.38	1095	20231006	27.95	1789	-21.69	20240416	1219	14.93	20240228	2135	-34.38	20230504	1095	27.95	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N
142	20240502	120400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1400	-12	5	-0.85	1115671810	794949	32.47	1409	1415	1395	1835	989	1412	1403.41	1.43	-201255	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1182	46.67	1.57	12	0.94	30.00	889.00	2135	20230504	-34.43	1095	20231006	27.85	1789	-21.74	20240416	1219	14.85	20240228	2135	-34.43	20230504	1095	27.85	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N
143	20240502	110359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1397	-15	5	-1.06	967464519	688978	28.14	1409	1415	1396	1835	989	1412	1404.16	1.43	-174432	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1180	46.57	1.57	12	0.82	30.00	889.00	2135	20230504	-34.57	1095	20231006	27.58	1789	-21.91	20240416	1219	14.60	20240228	2135	-34.57	20230504	1095	27.58	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N
144	20240502	100359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1404	-8	5	-0.57	670866144	477212	19.49	1409	1415	1398	1835	989	1412	1405.75	1.43	-116578	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1186	46.80	1.58	12	0.57	30.00	889.00	2135	20230504	-34.24	1095	20231006	28.22	1789	-21.52	20240416	1219	15.18	20240228	2135	-34.24	20230504	1095	28.22	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N
145	20240502	090400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1400	-12	5	-0.85	188308375	134050	5.47	1409	1409	1400	1835	989	1412	1404.54	1.43	-15479	1485	1448	1428	1391	1371	1438	1381	422	423	500	900	1	1	84447519	1182	46.67	1.57	12	0.16	30.00	889.00	2135	20230504	-34.43	1095	20231006	27.85	1789	-21.74	20240416	1219	14.85	20240228	2135	-34.43	20230504	1095	27.85	20231006	5.95	N	037950	500	422 억	1210248	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History